Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.58 | 39.63 | 39.02 | 39.33 | 41,502,400 | -0.15(-0.38%) |
May 27, 2021 | 39.42 | 39.76 | 39.08 | 39.48 | 57,072,128 | +0.47(+1.21%) |
May 26, 2021 | 38.99 | 39.20 | 38.66 | 39.01 | 44,539,392 | +0.03(+0.07%) |
May 25, 2021 | 39.61 | 40.14 | 38.91 | 38.98 | 56,902,312 | -0.58(-1.45%) |
May 24, 2021 | 39.51 | 39.70 | 39.20 | 39.56 | 33,806,988 | +0.21(+0.54%) |
May 21, 2021 | 38.99 | 39.53 | 38.87 | 39.34 | 43,372,256 | +0.49(+1.27%) |
May 20, 2021 | 38.88 | 39.09 | 38.47 | 38.85 | 39,733,388 | -0.09(-0.24%) |
May 19, 2021 | 38.65 | 38.97 | 38.33 | 38.94 | 45,980,860 | -0.18(-0.45%) |
May 18, 2021 | 39.62 | 39.85 | 39.10 | 39.12 | 40,812,384 | -0.54(-1.36%) |
May 17, 2021 | 39.19 | 39.76 | 39.12 | 39.66 | 35,183,496 | +0.35(+0.90%) |
May 14, 2021 | 39.03 | 39.42 | 38.90 | 39.31 | 33,336,438 | +0.48(+1.24%) |
May 13, 2021 | 37.91 | 39.05 | 37.84 | 38.82 | 45,269,884 | +0.61(+1.60%) |
May 12, 2021 | 39.32 | 39.49 | 38.08 | 38.21 | 51,201,440 | -0.36(-0.94%) |
May 11, 2021 | 38.55 | 39.29 | 38.36 | 38.57 | 46,288,360 | -0.45(-1.14%) |
May 10, 2021 | 39.44 | 39.84 | 39.00 | 39.02 | 44,465,668 | -0.12(-0.31%) |
May 07, 2021 | 38.16 | 39.20 | 38.15 | 39.14 | 42,299,432 | +0.16(+0.40%) |
May 06, 2021 | 38.49 | 39.03 | 38.27 | 38.98 | 42,056,208 | +0.58(+1.50%) |
May 05, 2021 | 38.34 | 38.56 | 37.82 | 38.41 | 40,391,776 | +0.36(+0.95%) |
May 04, 2021 | 37.34 | 38.12 | 36.91 | 38.04 | 58,041,828 | +0.41(+1.08%) |
May 03, 2021 | 37.92 | 38.09 | 37.51 | 37.64 | 45,191,884 | +0.03(+0.07%) |
Apr 30, 2021 | 37.90 | 37.95 | 37.55 | 37.61 | 42,249,888 | -0.54(-1.41%) |
Apr 29, 2021 | 37.63 | 38.16 | 37.54 | 38.15 | 47,403,964 | +1.00(+2.70%) |
Apr 28, 2021 | 37.05 | 37.32 | 37.00 | 37.14 | 36,722,664 | +0.14(+0.38%) |
Apr 27, 2021 | 36.81 | 37.04 | 36.66 | 37.00 | 36,954,396 | +0.44(+1.19%) |
Apr 26, 2021 | 36.51 | 36.98 | 36.45 | 36.57 | 37,386,256 | +0.21(+0.59%) |
Apr 23, 2021 | 35.56 | 36.50 | 35.46 | 36.35 | 52,471,668 | +0.76(+2.14%) |
Apr 22, 2021 | 35.96 | 35.97 | 35.42 | 35.59 | 51,810,808 | -0.33(-0.93%) |
Apr 21, 2021 | 35.03 | 35.98 | 34.71 | 35.93 | 40,781,268 | +0.59(+1.68%) |
Apr 20, 2021 | 36.19 | 36.19 | 35.16 | 35.33 | 54,764,732 | -1.01(-2.78%) |
Apr 19, 2021 | 36.55 | 36.59 | 36.22 | 36.35 | 45,579,440 | +0.02(+0.05%) |
Apr 16, 2021 | 36.48 | 36.58 | 36.10 | 36.33 | 65,345,376 | +0.38(+1.06%) |
Apr 15, 2021 | 36.87 | 36.96 | 35.31 | 35.95 | 127,246,728 | -1.06(-2.86%) |
Apr 14, 2021 | 36.17 | 37.42 | 36.11 | 37.00 | 56,031,704 | +0.52(+1.42%) |
Apr 13, 2021 | 36.94 | 36.95 | 36.37 | 36.48 | 50,377,500 | -0.69(-1.85%) |
Apr 12, 2021 | 37.11 | 37.47 | 36.98 | 37.17 | 49,066,164 | +0.06(+0.17%) |
Apr 09, 2021 | 37.03 | 37.28 | 36.66 | 37.11 | 49,437,692 | +0.27(+0.73%) |
Apr 08, 2021 | 36.93 | 36.98 | 36.39 | 36.84 | 48,799,572 | -0.32(-0.87%) |
Apr 07, 2021 | 36.90 | 37.25 | 36.74 | 37.16 | 46,432,576 | +0.33(+0.91%) |
Apr 06, 2021 | 36.68 | 37.25 | 36.61 | 36.83 | 45,888,760 | -0.10(-0.28%) |
Apr 05, 2021 | 37.12 | 37.38 | 36.74 | 36.93 | 54,226,608 | +0.29(+0.79%) |
Apr 01, 2021 | 36.03 | 36.67 | 35.93 | 36.64 | 70,683,824 | +0.74(+2.07%) |
Mar 31, 2021 | 35.84 | 36.18 | 35.69 | 35.90 | 53,084,208 | -0.28(-0.77%) |
Mar 30, 2021 | 35.84 | 36.61 | 35.84 | 36.18 | 61,109,832 | +0.63(+1.78%) |
Mar 29, 2021 | 35.31 | 35.84 | 35.13 | 35.55 | 49,210,872 | -0.34(-0.96%) |
Mar 26, 2021 | 35.58 | 35.97 | 35.33 | 35.89 | 72,040,776 | +0.95(+2.71%) |
Mar 25, 2021 | 34.21 | 35.03 | 33.99 | 34.94 | 51,162,348 | +0.71(+2.06%) |
Mar 24, 2021 | 34.53 | 35.06 | 34.23 | 34.24 | 47,279,768 | +0.00(+0.00%) |
Mar 23, 2021 | 34.67 | 35.09 | 34.13 | 34.24 | 53,689,968 | -0.71(-2.02%) |
Mar 22, 2021 | 35.33 | 35.61 | 34.70 | 34.94 | 58,940,176 | -0.81(-2.26%) |
Mar 19, 2021 | 35.53 | 36.11 | 34.82 | 35.75 | 114,509,872 | -0.38(-1.05%) |
Mar 18, 2021 | 35.73 | 37.09 | 35.65 | 36.13 | 102,828,968 | +0.92(+2.61%) |
Mar 17, 2021 | 35.26 | 35.59 | 34.64 | 35.21 | 68,735,592 | +0.29(+0.82%) |
Mar 16, 2021 | 34.72 | 35.00 | 34.30 | 34.93 | 54,207,320 | -0.10(-0.29%) |
Mar 15, 2021 | 35.29 | 35.32 | 34.54 | 35.03 | 54,072,564 | -0.18(-0.50%) |
Mar 12, 2021 | 35.19 | 35.42 | 34.87 | 35.20 | 49,649,684 | +0.65(+1.88%) |
Mar 11, 2021 | 34.58 | 35.06 | 34.19 | 34.55 | 49,367,612 | -0.12(-0.35%) |
Mar 10, 2021 | 33.81 | 34.82 | 33.75 | 34.68 | 57,469,352 | +0.97(+2.89%) |
Mar 09, 2021 | 33.91 | 34.48 | 33.23 | 33.70 | 68,857,512 | -0.75(-2.18%) |
Mar 08, 2021 | 34.68 | 35.01 | 34.16 | 34.45 | 70,379,912 | +0.19(+0.54%) |
Mar 05, 2021 | 34.36 | 34.89 | 33.56 | 34.27 | 80,065,752 | +0.40(+1.18%) |
Mar 04, 2021 | 33.53 | 34.21 | 33.33 | 33.87 | 103,774,288 | +0.24(+0.72%) |
Mar 03, 2021 | 33.21 | 34.13 | 33.09 | 33.63 | 71,466,168 | +0.82(+2.51%) |
Mar 02, 2021 | 32.92 | 33.18 | 32.78 | 32.80 | 44,552,980 | -0.24(-0.73%) |