Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.13 | 39.53 | 38.70 | 39.45 | 1,385,560 | +0.31(+0.79%) |
May 27, 2021 | 39.28 | 39.45 | 38.92 | 39.14 | 2,625,484 | +0.12(+0.30%) |
May 26, 2021 | 38.70 | 39.18 | 38.68 | 39.03 | 1,504,427 | +0.28(+0.71%) |
May 25, 2021 | 39.51 | 39.67 | 38.70 | 38.75 | 1,782,466 | -0.76(-1.91%) |
May 24, 2021 | 39.43 | 39.60 | 39.37 | 39.50 | 1,192,356 | +0.28(+0.71%) |
May 21, 2021 | 39.93 | 40.26 | 39.18 | 39.23 | 1,785,923 | -0.44(-1.10%) |
May 20, 2021 | 38.75 | 39.82 | 38.75 | 39.66 | 2,306,824 | +0.82(+2.12%) |
May 19, 2021 | 38.13 | 38.85 | 37.91 | 38.84 | 1,782,992 | +0.25(+0.65%) |
May 18, 2021 | 39.13 | 39.27 | 38.56 | 38.59 | 2,109,483 | -0.66(-1.69%) |
May 17, 2021 | 39.27 | 39.45 | 38.92 | 39.25 | 1,357,136 | -0.23(-0.57%) |
May 14, 2021 | 38.79 | 39.60 | 38.46 | 39.48 | 1,328,041 | +0.97(+2.51%) |
May 13, 2021 | 37.82 | 38.71 | 37.82 | 38.51 | 1,810,078 | +0.70(+1.84%) |
May 12, 2021 | 38.57 | 38.70 | 37.77 | 37.82 | 1,452,677 | -0.86(-2.24%) |
May 11, 2021 | 38.41 | 38.83 | 38.12 | 38.68 | 1,237,911 | -0.26(-0.67%) |
May 10, 2021 | 38.98 | 39.62 | 38.84 | 38.94 | 1,446,975 | +0.16(+0.41%) |
May 07, 2021 | 38.09 | 39.13 | 37.42 | 38.78 | 1,507,772 | -0.03(-0.06%) |
May 06, 2021 | 38.60 | 38.92 | 38.04 | 38.81 | 1,296,165 | +0.35(+0.92%) |
May 05, 2021 | 38.62 | 38.68 | 37.96 | 38.45 | 1,389,871 | -0.14(-0.37%) |
May 04, 2021 | 38.46 | 38.72 | 38.34 | 38.60 | 888,430 | -0.18(-0.45%) |
May 03, 2021 | 38.80 | 39.09 | 38.54 | 38.77 | 1,207,421 | +0.47(+1.23%) |
Apr 30, 2021 | 38.44 | 38.56 | 38.06 | 38.30 | 1,296,426 | -0.24(-0.63%) |
Apr 29, 2021 | 38.81 | 39.18 | 38.49 | 38.55 | 1,581,716 | -0.01(-0.02%) |
Apr 28, 2021 | 38.29 | 38.56 | 38.11 | 38.56 | 1,102,996 | +0.21(+0.55%) |
Apr 27, 2021 | 38.17 | 38.35 | 37.85 | 38.35 | 1,170,040 | +0.28(+0.73%) |
Apr 26, 2021 | 37.94 | 38.57 | 37.94 | 38.07 | 1,278,461 | +0.20(+0.53%) |
Apr 23, 2021 | 37.58 | 38.16 | 37.47 | 37.87 | 1,536,536 | +0.32(+0.85%) |
Apr 22, 2021 | 37.35 | 37.76 | 37.20 | 37.55 | 1,050,592 | +0.21(+0.56%) |
Apr 21, 2021 | 37.12 | 37.41 | 36.89 | 37.34 | 1,264,360 | +0.42(+1.14%) |
Apr 20, 2021 | 37.53 | 37.67 | 36.77 | 36.92 | 1,374,455 | -0.63(-1.68%) |
Apr 19, 2021 | 37.43 | 37.63 | 37.30 | 37.55 | 1,632,823 | +0.08(+0.20%) |
Apr 16, 2021 | 37.77 | 37.81 | 37.30 | 37.47 | 1,108,245 | -0.04(-0.11%) |
Apr 15, 2021 | 37.56 | 37.56 | 37.01 | 37.51 | 1,677,009 | +0.27(+0.72%) |
Apr 14, 2021 | 36.83 | 37.35 | 36.72 | 37.25 | 1,973,778 | +0.34(+0.93%) |
Apr 13, 2021 | 37.13 | 37.23 | 36.66 | 36.90 | 2,133,444 | -0.17(-0.45%) |
Apr 12, 2021 | 36.81 | 37.20 | 36.62 | 37.07 | 2,008,197 | +0.41(+1.12%) |
Apr 09, 2021 | 36.69 | 36.69 | 36.33 | 36.66 | 2,502,931 | +0.31(+0.85%) |
Apr 08, 2021 | 36.16 | 36.76 | 35.99 | 36.35 | 2,149,127 | +0.15(+0.42%) |
Apr 07, 2021 | 35.89 | 36.24 | 35.27 | 36.20 | 4,570,987 | +0.39(+1.10%) |
Apr 06, 2021 | 35.06 | 35.81 | 35.04 | 35.80 | 6,651,815 | +0.76(+2.18%) |
Apr 05, 2021 | 34.96 | 35.30 | 34.80 | 35.04 | 1,951,460 | +0.38(+1.09%) |
Apr 01, 2021 | 34.37 | 34.70 | 34.17 | 34.66 | 2,015,922 | +0.52(+1.52%) |
Mar 31, 2021 | 34.47 | 34.86 | 34.02 | 34.14 | 2,907,961 | -0.17(-0.49%) |
Mar 30, 2021 | 34.36 | 34.53 | 34.11 | 34.31 | 1,866,682 | -0.13(-0.39%) |
Mar 29, 2021 | 34.30 | 34.73 | 34.15 | 34.44 | 2,792,685 | +0.03(+0.10%) |
Mar 26, 2021 | 33.95 | 34.45 | 33.88 | 34.41 | 1,991,863 | +0.66(+1.97%) |
Mar 25, 2021 | 32.64 | 33.88 | 32.42 | 33.74 | 2,492,447 | +1.13(+3.48%) |
Mar 24, 2021 | 32.84 | 33.55 | 32.61 | 32.61 | 2,907,067 | +0.03(+0.08%) |
Mar 23, 2021 | 32.69 | 33.11 | 32.49 | 32.59 | 2,120,981 | -0.18(-0.56%) |
Mar 22, 2021 | 33.06 | 33.32 | 32.34 | 32.77 | 5,154,027 | -0.26(-0.79%) |
Mar 19, 2021 | 34.45 | 34.70 | 33.00 | 33.03 | 12,275,736 | -1.46(-4.24%) |
Mar 18, 2021 | 35.29 | 35.47 | 34.48 | 34.49 | 2,826,319 | -0.91(-2.56%) |
Mar 17, 2021 | 35.12 | 35.45 | 34.70 | 35.40 | 1,911,961 | +0.14(+0.40%) |
Mar 16, 2021 | 35.09 | 35.31 | 34.68 | 35.26 | 2,312,005 | +0.03(+0.10%) |
Mar 15, 2021 | 34.88 | 35.50 | 34.64 | 35.22 | 2,889,946 | +0.45(+1.29%) |
Mar 12, 2021 | 34.13 | 34.79 | 34.13 | 34.77 | 1,540,352 | +0.64(+1.88%) |
Mar 11, 2021 | 33.77 | 34.21 | 33.59 | 34.13 | 1,929,720 | +0.42(+1.23%) |
Mar 10, 2021 | 33.27 | 34.00 | 32.90 | 33.72 | 2,978,674 | +0.67(+2.02%) |
Mar 09, 2021 | 32.08 | 33.45 | 31.86 | 33.05 | 2,695,004 | +1.10(+3.44%) |
Mar 08, 2021 | 31.35 | 32.72 | 31.35 | 31.95 | 2,697,554 | +0.75(+2.40%) |
Mar 05, 2021 | 31.24 | 31.45 | 29.73 | 31.20 | 3,050,914 | +0.21(+0.67%) |
Mar 04, 2021 | 32.22 | 32.35 | 30.63 | 30.99 | 4,796,256 | -1.32(-4.10%) |
Mar 03, 2021 | 32.70 | 32.90 | 32.14 | 32.32 | 3,080,670 | -0.40(-1.22%) |
Mar 02, 2021 | 33.00 | 33.18 | 32.63 | 32.72 | 2,296,785 | -0.30(-0.91%) |