Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.35 | 39.39 | 38.78 | 39.10 | 41,753,616 | -0.15(-0.38%) |
May 27, 2021 | 39.18 | 39.52 | 38.84 | 39.24 | 57,417,588 | +0.47(+1.21%) |
May 26, 2021 | 38.76 | 38.97 | 38.42 | 38.77 | 44,808,992 | +0.03(+0.07%) |
May 25, 2021 | 39.37 | 39.89 | 38.67 | 38.75 | 57,246,748 | -0.57(-1.45%) |
May 24, 2021 | 39.27 | 39.46 | 38.97 | 39.32 | 34,011,628 | +0.21(+0.54%) |
May 21, 2021 | 38.76 | 39.29 | 38.64 | 39.11 | 43,634,792 | +0.49(+1.27%) |
May 20, 2021 | 38.64 | 38.85 | 38.24 | 38.62 | 39,973,896 | -0.09(-0.24%) |
May 19, 2021 | 38.41 | 38.74 | 38.10 | 38.71 | 46,259,188 | -0.18(-0.45%) |
May 18, 2021 | 39.38 | 39.61 | 38.87 | 38.88 | 41,059,424 | -0.53(-1.36%) |
May 17, 2021 | 38.96 | 39.52 | 38.88 | 39.42 | 35,396,464 | +0.35(+0.90%) |
May 14, 2021 | 38.79 | 39.18 | 38.66 | 39.07 | 33,538,228 | +0.48(+1.24%) |
May 13, 2021 | 37.69 | 38.82 | 37.61 | 38.59 | 45,543,908 | +0.61(+1.60%) |
May 12, 2021 | 39.09 | 39.25 | 37.85 | 37.98 | 51,511,364 | -0.36(-0.94%) |
May 11, 2021 | 38.32 | 39.05 | 38.13 | 38.34 | 46,568,544 | -0.44(-1.14%) |
May 10, 2021 | 39.20 | 39.60 | 38.76 | 38.78 | 44,734,820 | -0.12(-0.31%) |
May 07, 2021 | 37.93 | 38.97 | 37.92 | 38.90 | 42,555,476 | +0.16(+0.40%) |
May 06, 2021 | 38.26 | 38.79 | 38.04 | 38.75 | 42,310,776 | +0.57(+1.50%) |
May 05, 2021 | 38.11 | 38.33 | 37.59 | 38.17 | 40,636,268 | +0.36(+0.95%) |
May 04, 2021 | 37.11 | 37.89 | 36.69 | 37.81 | 58,393,160 | +0.41(+1.08%) |
May 03, 2021 | 37.69 | 37.86 | 37.28 | 37.41 | 45,465,436 | +0.03(+0.07%) |
Apr 30, 2021 | 37.67 | 37.72 | 37.33 | 37.38 | 42,505,632 | -0.53(-1.41%) |
Apr 29, 2021 | 37.40 | 37.93 | 37.32 | 37.92 | 47,690,904 | +1.00(+2.70%) |
Apr 28, 2021 | 36.83 | 37.10 | 36.78 | 36.92 | 36,944,948 | +0.14(+0.38%) |
Apr 27, 2021 | 36.59 | 36.82 | 36.44 | 36.78 | 37,178,084 | +0.43(+1.19%) |
Apr 26, 2021 | 36.29 | 36.75 | 36.23 | 36.35 | 37,612,556 | +0.21(+0.59%) |
Apr 23, 2021 | 35.34 | 36.28 | 35.25 | 36.14 | 52,789,284 | +0.76(+2.14%) |
Apr 22, 2021 | 35.74 | 35.76 | 35.20 | 35.38 | 52,124,424 | -0.33(-0.93%) |
Apr 21, 2021 | 34.82 | 35.77 | 34.50 | 35.71 | 41,028,120 | +0.59(+1.68%) |
Apr 20, 2021 | 35.97 | 35.97 | 34.95 | 35.12 | 55,096,228 | -1.01(-2.78%) |
Apr 19, 2021 | 36.33 | 36.37 | 36.00 | 36.13 | 45,855,336 | +0.02(+0.05%) |
Apr 16, 2021 | 36.26 | 36.36 | 35.89 | 36.11 | 65,740,920 | +0.38(+1.06%) |
Apr 15, 2021 | 36.64 | 36.74 | 35.09 | 35.73 | 128,016,968 | -1.05(-2.86%) |
Apr 14, 2021 | 35.95 | 37.20 | 35.90 | 36.78 | 56,370,868 | +0.52(+1.42%) |
Apr 13, 2021 | 36.72 | 36.73 | 36.15 | 36.27 | 50,682,440 | -0.68(-1.85%) |
Apr 12, 2021 | 36.88 | 37.24 | 36.75 | 36.95 | 49,363,164 | +0.06(+0.18%) |
Apr 09, 2021 | 36.81 | 37.06 | 36.44 | 36.88 | 49,736,944 | +0.27(+0.73%) |
Apr 08, 2021 | 36.71 | 36.75 | 36.17 | 36.62 | 49,094,960 | -0.32(-0.87%) |
Apr 07, 2021 | 36.68 | 37.03 | 36.51 | 36.94 | 46,713,636 | +0.33(+0.91%) |
Apr 06, 2021 | 36.46 | 37.03 | 36.39 | 36.61 | 46,166,528 | -0.10(-0.28%) |
Apr 05, 2021 | 36.89 | 37.15 | 36.52 | 36.71 | 54,554,848 | +0.29(+0.78%) |
Apr 01, 2021 | 35.81 | 36.45 | 35.71 | 36.42 | 71,111,680 | +0.74(+2.07%) |
Mar 31, 2021 | 35.62 | 35.96 | 35.47 | 35.68 | 53,405,528 | -0.28(-0.77%) |
Mar 30, 2021 | 35.63 | 36.39 | 35.63 | 35.96 | 61,479,736 | +0.63(+1.78%) |
Mar 29, 2021 | 35.09 | 35.63 | 34.92 | 35.33 | 49,508,752 | -0.34(-0.96%) |
Mar 26, 2021 | 35.37 | 35.75 | 35.12 | 35.67 | 72,476,840 | +0.94(+2.71%) |
Mar 25, 2021 | 34.01 | 34.82 | 33.78 | 34.73 | 51,472,036 | +0.70(+2.06%) |
Mar 24, 2021 | 34.32 | 34.85 | 34.02 | 34.03 | 47,565,956 | +0.00(+0.00%) |
Mar 23, 2021 | 34.46 | 34.88 | 33.92 | 34.03 | 54,014,956 | -0.70(-2.02%) |
Mar 22, 2021 | 35.12 | 35.40 | 34.49 | 34.73 | 59,296,948 | -0.80(-2.26%) |
Mar 19, 2021 | 35.32 | 35.90 | 34.61 | 35.54 | 115,203,016 | -0.38(-1.05%) |
Mar 18, 2021 | 35.52 | 36.86 | 35.44 | 35.91 | 103,451,400 | +0.91(+2.61%) |
Mar 17, 2021 | 35.05 | 35.38 | 34.43 | 35.00 | 69,151,656 | +0.29(+0.82%) |
Mar 16, 2021 | 34.51 | 34.79 | 34.10 | 34.72 | 54,535,444 | -0.10(-0.29%) |
Mar 15, 2021 | 35.08 | 35.11 | 34.33 | 34.82 | 54,399,868 | -0.18(-0.50%) |
Mar 12, 2021 | 34.97 | 35.21 | 34.66 | 34.99 | 49,950,216 | +0.65(+1.88%) |
Mar 11, 2021 | 34.37 | 34.85 | 33.99 | 34.35 | 49,666,436 | -0.12(-0.35%) |
Mar 10, 2021 | 33.61 | 34.61 | 33.54 | 34.47 | 57,817,216 | +0.97(+2.89%) |
Mar 09, 2021 | 33.71 | 34.27 | 33.03 | 33.50 | 69,274,312 | -0.75(-2.18%) |
Mar 08, 2021 | 34.48 | 34.80 | 33.96 | 34.25 | 70,805,928 | +0.18(+0.54%) |
Mar 05, 2021 | 34.15 | 34.68 | 33.36 | 34.06 | 80,550,392 | +0.40(+1.18%) |
Mar 04, 2021 | 33.33 | 34.01 | 33.13 | 33.66 | 104,402,440 | +0.24(+0.72%) |
Mar 03, 2021 | 33.01 | 33.93 | 32.89 | 33.42 | 71,898,760 | +0.82(+2.50%) |
Mar 02, 2021 | 32.72 | 32.98 | 32.58 | 32.61 | 44,822,664 | -0.24(-0.73%) |