Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.72 | 40.63 | 39.43 | 39.58 | 1,064,949 | -0.03(-0.08%) |
May 27, 2021 | 39.75 | 40.54 | 39.22 | 39.61 | 1,804,583 | -1.39(-3.39%) |
May 26, 2021 | 38.28 | 41.02 | 38.19 | 41.00 | 1,300,011 | +2.82(+7.39%) |
May 25, 2021 | 39.00 | 39.20 | 37.88 | 38.18 | 887,183 | -0.23(-0.60%) |
May 24, 2021 | 39.25 | 39.40 | 37.76 | 38.41 | 1,500,457 | -0.64(-1.64%) |
May 21, 2021 | 39.75 | 39.75 | 38.00 | 39.05 | 1,881,619 | -0.24(-0.61%) |
May 20, 2021 | 37.26 | 40.97 | 37.09 | 39.29 | 3,222,076 | +2.33(+6.30%) |
May 19, 2021 | 35.01 | 37.74 | 34.85 | 36.96 | 2,430,685 | +0.75(+2.07%) |
May 18, 2021 | 36.54 | 36.87 | 35.08 | 36.21 | 1,050,391 | +0.11(+0.30%) |
May 17, 2021 | 36.01 | 36.40 | 35.20 | 36.10 | 1,075,603 | -0.52(-1.42%) |
May 14, 2021 | 35.55 | 37.01 | 35.55 | 36.62 | 1,353,943 | +1.37(+3.89%) |
May 13, 2021 | 36.37 | 36.37 | 34.18 | 35.25 | 1,958,726 | -0.30(-0.84%) |
May 12, 2021 | 36.79 | 37.64 | 35.30 | 35.55 | 2,139,630 | -2.56(-6.72%) |
May 11, 2021 | 35.15 | 38.60 | 34.66 | 38.11 | 1,692,308 | +0.73(+1.95%) |
May 10, 2021 | 39.47 | 39.57 | 37.27 | 37.38 | 1,443,301 | -2.25(-5.68%) |
May 07, 2021 | 39.72 | 40.82 | 39.25 | 39.63 | 1,385,567 | +0.43(+1.10%) |
May 06, 2021 | 38.50 | 39.35 | 37.98 | 39.20 | 2,129,499 | +0.19(+0.49%) |
May 05, 2021 | 39.97 | 40.24 | 38.62 | 39.01 | 1,406,225 | -0.19(-0.48%) |
May 04, 2021 | 39.80 | 39.95 | 38.21 | 39.20 | 1,702,047 | -2.13(-5.15%) |
May 03, 2021 | 41.53 | 41.93 | 40.76 | 41.33 | 1,171,350 | +0.09(+0.22%) |
Apr 30, 2021 | 42.00 | 42.90 | 41.09 | 41.24 | 1,600,000 | -1.65(-3.85%) |
Apr 29, 2021 | 44.51 | 44.55 | 42.31 | 42.89 | 1,712,775 | -1.12(-2.54%) |
Apr 28, 2021 | 44.83 | 45.00 | 43.75 | 44.01 | 1,309,074 | -1.56(-3.42%) |
Apr 27, 2021 | 46.43 | 46.50 | 45.49 | 45.57 | 1,027,365 | -0.69(-1.49%) |
Apr 26, 2021 | 45.79 | 46.60 | 44.84 | 46.26 | 1,293,350 | +0.51(+1.11%) |
Apr 23, 2021 | 45.37 | 46.03 | 45.02 | 45.75 | 1,971,500 | +0.93(+2.07%) |
Apr 22, 2021 | 45.47 | 46.24 | 44.41 | 44.82 | 2,347,822 | +0.32(+0.72%) |
Apr 21, 2021 | 42.22 | 44.50 | 41.66 | 44.50 | 1,318,880 | +1.59(+3.71%) |
Apr 20, 2021 | 42.42 | 43.49 | 41.60 | 42.91 | 1,438,145 | +0.32(+0.75%) |
Apr 19, 2021 | 45.26 | 46.34 | 42.22 | 42.59 | 2,546,764 | -1.52(-3.45%) |
Apr 16, 2021 | 42.75 | 44.23 | 42.62 | 44.11 | 7,412,300 | +1.40(+3.28%) |
Apr 15, 2021 | 43.23 | 43.34 | 41.54 | 42.71 | 1,896,426 | +0.05(+0.12%) |
Apr 14, 2021 | 43.74 | 45.22 | 42.22 | 42.66 | 2,123,162 | -0.88(-2.02%) |
Apr 13, 2021 | 43.26 | 43.77 | 41.92 | 43.54 | 1,599,918 | +0.27(+0.62%) |
Apr 12, 2021 | 42.60 | 43.37 | 40.88 | 43.27 | 2,295,448 | -0.10(-0.23%) |
Apr 09, 2021 | 44.23 | 44.23 | 42.43 | 43.37 | 2,475,000 | -1.45(-3.24%) |
Apr 08, 2021 | 46.20 | 46.25 | 44.58 | 44.82 | 1,473,734 | -0.90(-1.97%) |
Apr 07, 2021 | 47.13 | 47.39 | 45.29 | 45.72 | 1,820,471 | -2.03(-4.25%) |
Apr 06, 2021 | 46.72 | 49.49 | 46.49 | 47.75 | 1,722,870 | +1.33(+2.87%) |
Apr 05, 2021 | 49.22 | 49.34 | 45.64 | 46.42 | 2,195,086 | -2.09(-4.31%) |
Apr 01, 2021 | 50.70 | 51.00 | 48.40 | 48.51 | 1,326,600 | -1.12(-2.26%) |
Mar 31, 2021 | 49.51 | 50.60 | 48.39 | 49.63 | 1,518,046 | +0.76(+1.56%) |
Mar 30, 2021 | 45.55 | 49.37 | 45.28 | 48.87 | 2,226,722 | +3.79(+8.41%) |
Mar 29, 2021 | 46.03 | 46.68 | 44.25 | 45.08 | 1,212,295 | -1.76(-3.76%) |
Mar 26, 2021 | 44.42 | 47.23 | 44.42 | 46.84 | 2,183,800 | +2.41(+5.42%) |
Mar 25, 2021 | 43.00 | 44.56 | 41.29 | 44.43 | 3,290,759 | -0.56(-1.24%) |
Mar 24, 2021 | 48.00 | 48.15 | 44.92 | 44.99 | 2,036,909 | -2.43(-5.12%) |
Mar 23, 2021 | 48.57 | 50.00 | 46.92 | 47.42 | 1,953,051 | -1.38(-2.83%) |
Mar 22, 2021 | 46.91 | 49.48 | 46.66 | 48.80 | 2,922,412 | +3.37(+7.42%) |
Mar 19, 2021 | 42.58 | 46.79 | 42.23 | 45.43 | 4,915,600 | +2.57(+6.00%) |
Mar 18, 2021 | 44.67 | 46.06 | 42.51 | 42.86 | 4,545,595 | +1.46(+3.53%) |
Mar 17, 2021 | 42.34 | 42.34 | 39.99 | 41.40 | 3,844,502 | -1.12(-2.63%) |
Mar 16, 2021 | 45.20 | 45.45 | 41.77 | 42.52 | 2,580,434 | -2.32(-5.17%) |
Mar 15, 2021 | 45.80 | 45.88 | 43.90 | 44.84 | 1,998,519 | -1.14(-2.48%) |
Mar 12, 2021 | 45.28 | 46.95 | 44.46 | 45.98 | 1,619,500 | -0.97(-2.07%) |
Mar 11, 2021 | 45.24 | 47.30 | 44.70 | 46.95 | 1,786,846 | +3.63(+8.38%) |
Mar 10, 2021 | 46.10 | 46.40 | 42.43 | 43.32 | 2,500,114 | -0.61(-1.39%) |
Mar 09, 2021 | 41.76 | 44.77 | 41.75 | 43.93 | 2,056,722 | +4.32(+10.91%) |
Mar 08, 2021 | 40.40 | 43.08 | 39.29 | 39.61 | 2,396,570 | -0.97(-2.39%) |
Mar 05, 2021 | 42.14 | 42.57 | 36.57 | 40.58 | 3,694,100 | -0.88(-2.12%) |
Mar 04, 2021 | 42.17 | 44.50 | 40.00 | 41.46 | 3,158,682 | -1.96(-4.51%) |
Mar 03, 2021 | 47.80 | 47.97 | 43.06 | 43.42 | 2,914,653 | -4.52(-9.43%) |
Mar 02, 2021 | 49.34 | 50.87 | 47.78 | 47.94 | 1,446,243 | -1.65(-3.33%) |