Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.47 | 43.49 | 42.94 | 43.35 | 17,038,630 | -0.04(-0.09%) |
May 27, 2021 | 43.60 | 43.96 | 42.97 | 43.38 | 45,988,604 | +0.33(+0.78%) |
May 26, 2021 | 42.73 | 43.23 | 42.31 | 43.05 | 28,205,184 | +0.29(+0.67%) |
May 25, 2021 | 43.04 | 43.62 | 42.71 | 42.76 | 31,708,880 | -0.14(-0.32%) |
May 24, 2021 | 42.68 | 43.15 | 42.45 | 42.90 | 27,706,016 | +0.33(+0.78%) |
May 21, 2021 | 42.65 | 42.96 | 42.47 | 42.57 | 29,438,702 | +0.14(+0.33%) |
May 20, 2021 | 42.74 | 42.85 | 42.00 | 42.43 | 28,135,080 | -0.41(-0.95%) |
May 19, 2021 | 42.62 | 42.98 | 42.09 | 42.84 | 31,216,940 | -0.64(-1.47%) |
May 18, 2021 | 44.44 | 44.65 | 43.45 | 43.48 | 25,992,910 | -0.96(-2.17%) |
May 17, 2021 | 43.53 | 44.52 | 43.42 | 44.44 | 27,170,360 | +0.87(+2.00%) |
May 14, 2021 | 43.23 | 43.71 | 43.11 | 43.57 | 18,407,886 | +0.52(+1.21%) |
May 13, 2021 | 42.20 | 43.41 | 42.04 | 43.05 | 25,388,010 | +0.71(+1.67%) |
May 12, 2021 | 43.30 | 43.75 | 42.19 | 42.34 | 35,983,936 | -0.07(-0.17%) |
May 11, 2021 | 42.70 | 43.50 | 42.22 | 42.42 | 33,919,672 | -0.82(-1.89%) |
May 10, 2021 | 43.46 | 43.93 | 43.23 | 43.23 | 30,379,650 | +0.06(+0.13%) |
May 07, 2021 | 42.61 | 43.25 | 42.26 | 43.18 | 27,097,244 | -0.08(-0.19%) |
May 06, 2021 | 42.78 | 43.32 | 42.40 | 43.26 | 36,912,052 | +0.73(+1.72%) |
May 05, 2021 | 42.52 | 42.77 | 42.09 | 42.53 | 21,191,450 | +0.19(+0.44%) |
May 04, 2021 | 41.90 | 42.43 | 41.35 | 42.34 | 28,229,876 | +0.24(+0.57%) |
May 03, 2021 | 42.08 | 42.26 | 41.72 | 42.10 | 17,846,344 | +0.40(+0.95%) |
Apr 30, 2021 | 42.40 | 42.60 | 41.53 | 41.71 | 36,917,052 | -1.10(-2.57%) |
Apr 29, 2021 | 42.23 | 42.95 | 42.14 | 42.81 | 29,030,060 | +1.07(+2.57%) |
Apr 28, 2021 | 41.80 | 42.28 | 41.59 | 41.73 | 22,512,396 | -0.01(-0.02%) |
Apr 27, 2021 | 41.09 | 41.86 | 40.92 | 41.74 | 31,455,992 | +0.88(+2.15%) |
Apr 26, 2021 | 40.85 | 41.36 | 40.72 | 40.86 | 26,577,408 | +0.26(+0.64%) |
Apr 23, 2021 | 39.54 | 40.90 | 39.47 | 40.60 | 30,279,186 | +1.07(+2.72%) |
Apr 22, 2021 | 40.05 | 40.29 | 39.51 | 39.53 | 26,606,556 | -0.50(-1.25%) |
Apr 21, 2021 | 39.10 | 40.13 | 38.66 | 40.03 | 29,441,450 | +0.65(+1.65%) |
Apr 20, 2021 | 40.18 | 40.18 | 39.21 | 39.38 | 32,115,170 | -1.24(-3.05%) |
Apr 19, 2021 | 40.37 | 41.10 | 40.16 | 40.62 | 42,259,112 | +0.04(+0.09%) |
Apr 16, 2021 | 39.50 | 40.85 | 39.42 | 40.59 | 61,635,644 | +1.48(+3.79%) |
Apr 15, 2021 | 38.97 | 39.12 | 37.98 | 39.10 | 47,674,572 | +0.23(+0.60%) |
Apr 14, 2021 | 36.75 | 39.05 | 36.16 | 38.87 | 70,105,736 | +2.04(+5.53%) |
Apr 13, 2021 | 37.49 | 37.50 | 36.75 | 36.84 | 31,661,940 | -0.91(-2.40%) |
Apr 12, 2021 | 37.46 | 37.85 | 37.40 | 37.74 | 22,782,232 | +0.25(+0.67%) |
Apr 09, 2021 | 37.35 | 37.76 | 37.26 | 37.49 | 30,637,918 | +0.44(+1.17%) |
Apr 08, 2021 | 36.91 | 37.22 | 36.41 | 37.06 | 22,512,694 | +0.04(+0.10%) |
Apr 07, 2021 | 36.88 | 37.11 | 36.69 | 37.02 | 20,936,302 | +0.13(+0.35%) |
Apr 06, 2021 | 36.49 | 36.94 | 36.35 | 36.89 | 22,646,074 | +0.34(+0.94%) |
Apr 05, 2021 | 37.06 | 37.34 | 36.40 | 36.55 | 22,989,374 | -0.14(-0.38%) |
Apr 01, 2021 | 36.07 | 36.71 | 36.03 | 36.69 | 24,527,724 | +0.52(+1.43%) |
Mar 31, 2021 | 36.35 | 36.69 | 36.03 | 36.17 | 27,892,342 | -0.30(-0.81%) |
Mar 30, 2021 | 35.68 | 37.10 | 35.61 | 36.47 | 39,030,208 | +0.88(+2.47%) |
Mar 29, 2021 | 35.72 | 36.43 | 35.09 | 35.59 | 41,466,808 | -1.22(-3.32%) |
Mar 26, 2021 | 36.94 | 37.24 | 36.26 | 36.81 | 31,493,966 | +0.43(+1.17%) |
Mar 25, 2021 | 35.17 | 36.44 | 34.98 | 36.38 | 31,060,338 | +1.09(+3.10%) |
Mar 24, 2021 | 35.51 | 36.12 | 35.28 | 35.29 | 26,131,870 | -0.11(-0.31%) |
Mar 23, 2021 | 35.61 | 36.15 | 35.23 | 35.40 | 35,074,996 | -0.68(-1.87%) |
Mar 22, 2021 | 36.35 | 36.39 | 35.75 | 36.08 | 34,784,804 | -0.61(-1.67%) |
Mar 19, 2021 | 36.98 | 37.09 | 36.31 | 36.69 | 65,126,488 | -1.09(-2.89%) |
Mar 18, 2021 | 37.17 | 38.46 | 37.17 | 37.78 | 62,013,440 | +0.90(+2.43%) |
Mar 17, 2021 | 36.73 | 37.44 | 36.30 | 36.88 | 36,207,196 | +0.45(+1.25%) |
Mar 16, 2021 | 36.45 | 36.56 | 35.85 | 36.43 | 26,640,538 | -0.32(-0.88%) |
Mar 15, 2021 | 37.10 | 37.24 | 36.26 | 36.75 | 27,975,162 | -0.25(-0.68%) |
Mar 12, 2021 | 36.57 | 37.05 | 36.49 | 37.00 | 31,059,730 | +1.01(+2.80%) |
Mar 11, 2021 | 36.31 | 36.65 | 35.74 | 35.99 | 33,026,512 | -0.65(-1.77%) |
Mar 10, 2021 | 35.74 | 36.75 | 35.44 | 36.64 | 41,492,708 | +1.34(+3.80%) |
Mar 09, 2021 | 35.34 | 35.92 | 34.70 | 35.30 | 38,697,308 | -0.50(-1.40%) |
Mar 08, 2021 | 35.13 | 35.99 | 34.97 | 35.80 | 41,302,396 | +1.15(+3.31%) |
Mar 05, 2021 | 35.06 | 35.29 | 33.64 | 34.65 | 37,329,360 | +0.25(+0.73%) |
Mar 04, 2021 | 34.83 | 35.18 | 33.66 | 34.40 | 46,231,616 | -0.49(-1.41%) |
Mar 03, 2021 | 34.58 | 35.79 | 34.58 | 34.89 | 38,152,500 | +0.51(+1.48%) |
Mar 02, 2021 | 34.39 | 34.67 | 34.24 | 34.38 | 21,257,642 | -0.01(-0.03%) |