Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.36 | 42.86 | 42.08 | 42.55 | 5,720,764 | +0.59(+1.41%) |
May 27, 2021 | 42.05 | 42.23 | 41.78 | 41.96 | 8,004,477 | +0.13(+0.31%) |
May 26, 2021 | 41.52 | 42.35 | 41.05 | 41.83 | 10,531,840 | -1.20(-2.79%) |
May 25, 2021 | 43.01 | 43.34 | 42.68 | 43.03 | 5,891,231 | +0.23(+0.54%) |
May 24, 2021 | 42.37 | 42.98 | 42.20 | 42.80 | 7,794,434 | +0.69(+1.64%) |
May 21, 2021 | 42.14 | 42.64 | 42.07 | 42.11 | 5,203,817 | +0.19(+0.45%) |
May 20, 2021 | 41.36 | 42.28 | 41.23 | 41.92 | 4,427,530 | +0.49(+1.18%) |
May 19, 2021 | 41.26 | 41.49 | 41.04 | 41.43 | 5,900,723 | -0.34(-0.81%) |
May 18, 2021 | 41.73 | 42.19 | 41.66 | 41.77 | 5,212,301 | +0.05(+0.12%) |
May 17, 2021 | 41.50 | 41.82 | 41.23 | 41.72 | 5,552,268 | +0.17(+0.41%) |
May 14, 2021 | 41.84 | 42.04 | 41.54 | 41.55 | 4,447,562 | -0.06(-0.14%) |
May 13, 2021 | 41.51 | 41.88 | 41.33 | 41.61 | 5,005,883 | +0.26(+0.63%) |
May 12, 2021 | 42.34 | 42.34 | 41.23 | 41.35 | 9,882,710 | -1.18(-2.77%) |
May 11, 2021 | 43.13 | 43.38 | 42.37 | 42.53 | 10,858,527 | -0.72(-1.66%) |
May 10, 2021 | 43.16 | 43.61 | 43.08 | 43.25 | 6,078,412 | +0.12(+0.28%) |
May 07, 2021 | 43.10 | 43.83 | 42.99 | 43.13 | 6,089,959 | +0.09(+0.21%) |
May 06, 2021 | 43.03 | 43.10 | 42.62 | 43.04 | 8,257,468 | -0.05(-0.12%) |
May 05, 2021 | 43.47 | 43.67 | 43.05 | 43.09 | 6,832,697 | -0.24(-0.55%) |
May 04, 2021 | 43.50 | 43.50 | 43.09 | 43.33 | 9,076,459 | -0.30(-0.69%) |
May 03, 2021 | 43.60 | 43.79 | 43.44 | 43.63 | 7,610,061 | +0.03(+0.07%) |
Apr 30, 2021 | 43.84 | 43.96 | 43.36 | 43.60 | 12,645,800 | -0.50(-1.13%) |
Apr 29, 2021 | 44.20 | 44.30 | 43.63 | 44.10 | 8,810,752 | -0.14(-0.32%) |
Apr 28, 2021 | 43.86 | 44.63 | 43.75 | 44.24 | 16,087,666 | +1.83(+4.32%) |
Apr 27, 2021 | 41.99 | 42.76 | 41.59 | 42.41 | 8,400,838 | +0.14(+0.33%) |
Apr 26, 2021 | 42.81 | 42.90 | 42.23 | 42.27 | 11,175,798 | -0.46(-1.08%) |
Apr 23, 2021 | 42.60 | 42.94 | 42.58 | 42.73 | 9,906,000 | +0.16(+0.38%) |
Apr 22, 2021 | 42.31 | 42.80 | 42.03 | 42.57 | 12,019,320 | +0.26(+0.61%) |
Apr 21, 2021 | 41.24 | 42.54 | 41.00 | 42.31 | 14,811,175 | +1.18(+2.87%) |
Apr 20, 2021 | 40.82 | 41.73 | 40.71 | 41.13 | 10,522,789 | +0.25(+0.61%) |
Apr 19, 2021 | 40.79 | 40.97 | 40.52 | 40.88 | 6,539,355 | -0.03(-0.07%) |
Apr 16, 2021 | 41.14 | 41.18 | 40.59 | 40.91 | 7,527,700 | +0.05(+0.12%) |
Apr 15, 2021 | 39.88 | 41.06 | 39.84 | 40.86 | 8,607,562 | +1.19(+3.00%) |
Apr 14, 2021 | 39.34 | 39.98 | 39.33 | 39.67 | 4,093,922 | +0.26(+0.66%) |
Apr 13, 2021 | 39.22 | 39.48 | 39.10 | 39.41 | 6,582,068 | +0.07(+0.18%) |
Apr 12, 2021 | 39.26 | 39.47 | 38.88 | 39.34 | 4,140,693 | +0.02(+0.05%) |
Apr 09, 2021 | 38.77 | 39.33 | 38.55 | 39.32 | 5,426,000 | +0.60(+1.55%) |
Apr 08, 2021 | 38.93 | 39.12 | 38.65 | 38.72 | 3,992,088 | -0.13(-0.33%) |
Apr 07, 2021 | 38.96 | 39.22 | 38.74 | 38.85 | 4,861,625 | -0.10(-0.26%) |
Apr 06, 2021 | 39.20 | 39.25 | 38.84 | 38.95 | 7,676,470 | -0.09(-0.23%) |
Apr 05, 2021 | 38.87 | 39.13 | 38.73 | 39.04 | 4,954,706 | +0.46(+1.19%) |
Apr 01, 2021 | 38.61 | 38.78 | 38.00 | 38.58 | 5,615,300 | -0.07(-0.18%) |
Mar 31, 2021 | 39.00 | 39.10 | 38.53 | 38.65 | 5,811,161 | -0.31(-0.80%) |
Mar 30, 2021 | 38.40 | 39.06 | 38.26 | 38.96 | 5,900,648 | +0.37(+0.96%) |
Mar 29, 2021 | 38.04 | 38.82 | 38.00 | 38.59 | 6,090,985 | +0.37(+0.97%) |
Mar 26, 2021 | 37.95 | 38.25 | 37.53 | 38.22 | 7,624,400 | +0.30(+0.79%) |
Mar 25, 2021 | 37.68 | 37.98 | 37.13 | 37.92 | 5,708,598 | +0.34(+0.90%) |
Mar 24, 2021 | 37.23 | 38.01 | 37.20 | 37.58 | 7,334,753 | +0.34(+0.91%) |
Mar 23, 2021 | 38.22 | 38.22 | 37.15 | 37.24 | 6,119,593 | -0.99(-2.59%) |
Mar 22, 2021 | 38.17 | 38.62 | 37.95 | 38.23 | 5,845,535 | +0.06(+0.16%) |
Mar 19, 2021 | 38.19 | 38.62 | 37.61 | 38.17 | 12,334,301 | -0.02(-0.05%) |
Mar 18, 2021 | 38.85 | 38.97 | 38.16 | 38.19 | 8,349,831 | -0.69(-1.77%) |
Mar 17, 2021 | 38.95 | 39.24 | 38.67 | 38.88 | 6,665,617 | +0.02(+0.05%) |
Mar 16, 2021 | 39.33 | 39.52 | 38.60 | 38.86 | 6,172,523 | -0.54(-1.37%) |
Mar 15, 2021 | 39.00 | 39.48 | 38.56 | 39.40 | 7,045,818 | +0.55(+1.42%) |
Mar 12, 2021 | 38.62 | 39.04 | 38.51 | 38.85 | 5,276,300 | +0.20(+0.52%) |
Mar 11, 2021 | 39.29 | 39.34 | 38.62 | 38.65 | 6,470,631 | -0.69(-1.75%) |
Mar 10, 2021 | 39.65 | 39.81 | 39.24 | 39.34 | 7,696,950 | -0.21(-0.53%) |
Mar 09, 2021 | 39.50 | 40.13 | 39.43 | 39.55 | 13,646,564 | +0.03(+0.08%) |
Mar 08, 2021 | 39.53 | 39.99 | 39.13 | 39.52 | 9,616,025 | -0.02(-0.05%) |
Mar 05, 2021 | 38.36 | 39.71 | 38.19 | 39.54 | 12,809,399 | +1.61(+4.24%) |
Mar 04, 2021 | 39.02 | 39.08 | 37.53 | 37.93 | 8,474,705 | -0.89(-2.29%) |
Mar 03, 2021 | 38.69 | 39.01 | 38.31 | 38.82 | 6,666,901 | +0.06(+0.15%) |
Mar 02, 2021 | 38.90 | 38.99 | 38.57 | 38.76 | 6,064,485 | -0.14(-0.36%) |