Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.90 | 41.22 | 40.41 | 41.05 | 15,327,332 | +0.12(+0.31%) |
May 27, 2021 | 40.90 | 41.43 | 40.39 | 40.92 | 29,814,640 | +1.22(+3.07%) |
May 26, 2021 | 39.37 | 40.11 | 39.26 | 39.70 | 19,174,116 | +0.61(+1.57%) |
May 25, 2021 | 39.96 | 40.30 | 38.97 | 39.09 | 18,953,442 | -0.86(-2.14%) |
May 24, 2021 | 39.23 | 40.26 | 38.87 | 39.94 | 14,001,152 | +0.67(+1.71%) |
May 21, 2021 | 39.82 | 40.19 | 38.99 | 39.27 | 21,671,528 | -0.34(-0.85%) |
May 20, 2021 | 39.42 | 39.87 | 38.31 | 39.61 | 24,684,292 | +0.48(+1.23%) |
May 19, 2021 | 39.63 | 40.17 | 38.33 | 39.13 | 44,111,468 | -2.80(-6.67%) |
May 18, 2021 | 42.98 | 43.23 | 41.88 | 41.92 | 25,122,256 | -0.53(-1.24%) |
May 17, 2021 | 41.21 | 42.52 | 40.46 | 42.45 | 26,804,272 | +1.82(+4.47%) |
May 14, 2021 | 39.62 | 40.84 | 39.57 | 40.64 | 22,362,344 | +0.31(+0.76%) |
May 13, 2021 | 40.68 | 41.83 | 39.28 | 40.33 | 37,553,384 | -0.75(-1.82%) |
May 12, 2021 | 42.34 | 42.90 | 40.66 | 41.08 | 41,797,588 | -1.97(-4.58%) |
May 11, 2021 | 39.91 | 43.57 | 39.26 | 43.05 | 42,052,612 | +1.98(+4.82%) |
May 10, 2021 | 43.20 | 44.30 | 40.97 | 41.07 | 55,085,284 | -1.18(-2.80%) |
May 07, 2021 | 40.82 | 42.76 | 40.27 | 42.25 | 33,709,236 | +1.83(+4.52%) |
May 06, 2021 | 40.36 | 40.54 | 39.14 | 40.42 | 26,219,876 | +0.51(+1.28%) |
May 05, 2021 | 39.45 | 40.11 | 37.68 | 39.91 | 38,765,804 | +2.23(+5.92%) |
May 04, 2021 | 37.39 | 37.74 | 36.42 | 37.69 | 27,560,272 | +0.49(+1.32%) |
May 03, 2021 | 36.90 | 37.75 | 36.72 | 37.20 | 23,790,166 | +0.96(+2.65%) |
Apr 30, 2021 | 36.51 | 37.18 | 35.98 | 36.23 | 14,253,989 | -0.66(-1.80%) |
Apr 29, 2021 | 38.39 | 38.42 | 36.17 | 36.90 | 19,624,534 | -0.91(-2.41%) |
Apr 28, 2021 | 36.53 | 38.12 | 36.14 | 37.81 | 19,326,894 | +0.63(+1.71%) |
Apr 27, 2021 | 37.04 | 38.28 | 37.04 | 37.18 | 20,536,186 | -0.35(-0.92%) |
Apr 26, 2021 | 35.65 | 37.55 | 35.51 | 37.52 | 28,127,428 | +2.41(+6.87%) |
Apr 23, 2021 | 34.29 | 35.52 | 34.17 | 35.11 | 23,491,858 | +1.73(+5.18%) |
Apr 22, 2021 | 33.61 | 34.29 | 32.90 | 33.38 | 24,893,660 | -1.11(-3.23%) |
Apr 21, 2021 | 33.47 | 34.66 | 32.88 | 34.50 | 22,795,426 | +0.02(+0.06%) |
Apr 20, 2021 | 35.60 | 35.78 | 33.73 | 34.48 | 21,412,710 | -1.39(-3.88%) |
Apr 19, 2021 | 37.14 | 37.51 | 35.33 | 35.87 | 22,434,840 | -0.78(-2.12%) |
Apr 16, 2021 | 36.64 | 36.96 | 35.98 | 36.65 | 19,784,430 | +0.30(+0.82%) |
Apr 15, 2021 | 35.52 | 36.64 | 34.81 | 36.35 | 28,278,280 | +1.46(+4.19%) |
Apr 14, 2021 | 33.58 | 35.59 | 33.50 | 34.89 | 37,136,616 | +2.55(+7.89%) |
Apr 13, 2021 | 32.71 | 33.09 | 31.88 | 32.34 | 11,356,956 | +0.06(+0.18%) |
Apr 12, 2021 | 32.62 | 32.62 | 31.67 | 32.28 | 15,790,345 | -0.35(-1.09%) |
Apr 09, 2021 | 32.52 | 32.66 | 31.87 | 32.64 | 14,632,143 | -0.32(-0.96%) |
Apr 08, 2021 | 32.69 | 33.33 | 31.98 | 32.95 | 16,511,121 | +0.37(+1.15%) |
Apr 07, 2021 | 33.23 | 33.35 | 32.42 | 32.58 | 16,984,436 | -0.99(-2.94%) |
Apr 06, 2021 | 34.25 | 34.73 | 33.33 | 33.57 | 23,024,288 | -0.34(-0.99%) |
Apr 05, 2021 | 33.30 | 34.26 | 33.06 | 33.90 | 20,193,706 | +1.53(+4.74%) |
Apr 01, 2021 | 31.96 | 32.57 | 31.91 | 32.37 | 17,130,408 | +0.80(+2.52%) |
Mar 31, 2021 | 31.94 | 32.26 | 31.28 | 31.57 | 16,621,407 | +0.24(+0.77%) |
Mar 30, 2021 | 30.49 | 31.66 | 30.09 | 31.33 | 18,225,934 | +0.56(+1.81%) |
Mar 29, 2021 | 31.46 | 31.94 | 30.56 | 30.78 | 20,293,554 | -0.82(-2.61%) |
Mar 26, 2021 | 31.43 | 31.95 | 30.49 | 31.60 | 24,791,982 | +1.77(+5.95%) |
Mar 25, 2021 | 29.15 | 30.19 | 28.23 | 29.83 | 39,655,984 | -0.48(-1.58%) |
Mar 24, 2021 | 31.46 | 31.97 | 30.28 | 30.31 | 28,459,480 | -0.57(-1.83%) |
Mar 23, 2021 | 32.69 | 32.78 | 30.75 | 30.87 | 41,749,656 | -2.69(-8.03%) |
Mar 22, 2021 | 33.74 | 34.16 | 33.17 | 33.57 | 22,019,468 | +0.02(+0.06%) |
Mar 19, 2021 | 33.61 | 33.91 | 32.44 | 33.55 | 34,702,224 | -0.41(-1.21%) |
Mar 18, 2021 | 34.51 | 35.61 | 33.82 | 33.96 | 26,608,974 | -0.66(-1.91%) |
Mar 17, 2021 | 33.05 | 35.07 | 32.62 | 34.62 | 32,851,670 | +1.07(+3.20%) |
Mar 16, 2021 | 35.40 | 35.50 | 33.51 | 33.55 | 22,152,484 | -1.89(-5.33%) |
Mar 15, 2021 | 35.66 | 36.02 | 35.05 | 35.44 | 19,120,998 | -0.44(-1.23%) |
Mar 12, 2021 | 35.41 | 35.94 | 35.01 | 35.88 | 20,602,446 | -0.05(-0.13%) |
Mar 11, 2021 | 34.22 | 36.06 | 34.22 | 35.92 | 26,660,954 | +2.89(+8.73%) |
Mar 10, 2021 | 32.53 | 33.38 | 32.26 | 33.04 | 21,230,406 | +0.58(+1.77%) |
Mar 09, 2021 | 32.00 | 32.76 | 31.43 | 32.46 | 25,452,676 | -0.55(-1.66%) |
Mar 08, 2021 | 33.30 | 34.02 | 32.41 | 33.01 | 26,014,830 | -0.57(-1.68%) |
Mar 05, 2021 | 32.34 | 33.74 | 31.16 | 33.58 | 32,862,634 | +2.22(+7.09%) |
Mar 04, 2021 | 32.57 | 33.33 | 30.20 | 31.35 | 39,549,176 | -2.21(-6.57%) |
Mar 03, 2021 | 33.61 | 34.52 | 33.09 | 33.56 | 19,399,806 | -0.17(-0.51%) |
Mar 02, 2021 | 33.58 | 34.71 | 33.45 | 33.73 | 22,511,732 | +0.27(+0.80%) |