Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.69 | 39.01 | 38.58 | 38.62 | 9,567,242 | +0.02(+0.04%) |
May 27, 2021 | 38.81 | 39.16 | 38.48 | 38.61 | 10,316,954 | -0.17(-0.45%) |
May 26, 2021 | 38.95 | 39.02 | 38.65 | 38.78 | 9,123,659 | -0.15(-0.38%) |
May 25, 2021 | 39.46 | 39.52 | 38.83 | 38.93 | 9,143,276 | -0.56(-1.41%) |
May 24, 2021 | 39.33 | 39.71 | 39.20 | 39.49 | 7,074,996 | +0.25(+0.64%) |
May 21, 2021 | 39.38 | 39.56 | 39.09 | 39.24 | 7,427,265 | -0.02(-0.06%) |
May 20, 2021 | 38.76 | 39.41 | 38.69 | 39.26 | 6,583,441 | +0.46(+1.19%) |
May 19, 2021 | 38.78 | 38.99 | 38.40 | 38.80 | 8,046,314 | -0.43(-1.10%) |
May 18, 2021 | 39.33 | 39.38 | 39.15 | 39.23 | 6,730,592 | -0.17(-0.44%) |
May 17, 2021 | 39.43 | 39.67 | 39.26 | 39.40 | 6,641,285 | -0.05(-0.14%) |
May 14, 2021 | 39.53 | 39.83 | 39.42 | 39.46 | 8,341,183 | +0.13(+0.32%) |
May 13, 2021 | 38.58 | 39.57 | 38.55 | 39.33 | 9,411,350 | +0.60(+1.56%) |
May 12, 2021 | 39.80 | 39.80 | 38.65 | 38.73 | 8,644,399 | -0.85(-2.14%) |
May 11, 2021 | 39.77 | 39.89 | 39.14 | 39.57 | 9,346,147 | -0.20(-0.49%) |
May 10, 2021 | 39.39 | 40.13 | 39.35 | 39.77 | 10,527,642 | +0.57(+1.46%) |
May 07, 2021 | 38.68 | 39.30 | 38.59 | 39.20 | 8,668,294 | +0.36(+0.93%) |
May 06, 2021 | 38.08 | 38.86 | 38.08 | 38.84 | 10,289,162 | +0.89(+2.36%) |
May 05, 2021 | 37.53 | 37.95 | 37.34 | 37.94 | 8,042,881 | +0.39(+1.04%) |
May 04, 2021 | 37.85 | 38.16 | 37.37 | 37.55 | 12,394,078 | -0.41(-1.07%) |
May 03, 2021 | 37.72 | 38.16 | 37.47 | 37.96 | 9,901,710 | +0.49(+1.30%) |
Apr 30, 2021 | 37.07 | 37.49 | 36.75 | 37.47 | 14,826,879 | +0.90(+2.47%) |
Apr 29, 2021 | 36.15 | 36.93 | 35.85 | 36.57 | 14,710,655 | -0.46(-1.23%) |
Apr 28, 2021 | 37.27 | 37.55 | 36.80 | 37.02 | 11,277,882 | +0.02(+0.04%) |
Apr 27, 2021 | 37.01 | 37.21 | 36.85 | 37.01 | 7,591,093 | -0.05(-0.13%) |
Apr 26, 2021 | 37.16 | 37.27 | 36.90 | 37.05 | 9,944,086 | -0.13(-0.36%) |
Apr 23, 2021 | 36.47 | 37.28 | 36.45 | 37.19 | 11,527,443 | +0.70(+1.91%) |
Apr 22, 2021 | 37.34 | 37.46 | 36.28 | 36.49 | 23,916,030 | -0.85(-2.27%) |
Apr 21, 2021 | 37.02 | 37.87 | 37.02 | 37.34 | 18,709,114 | +0.31(+0.83%) |
Apr 20, 2021 | 36.05 | 37.34 | 35.44 | 37.03 | 56,005,744 | -1.48(-3.85%) |
Apr 19, 2021 | 41.05 | 41.24 | 37.88 | 38.51 | 35,586,600 | -2.53(-6.17%) |
Apr 16, 2021 | 40.75 | 41.11 | 40.59 | 41.05 | 20,997,056 | +0.55(+1.36%) |
Apr 15, 2021 | 40.49 | 40.78 | 40.40 | 40.50 | 11,526,829 | +0.20(+0.51%) |
Apr 14, 2021 | 40.05 | 40.51 | 40.05 | 40.29 | 7,677,882 | +0.14(+0.35%) |
Apr 13, 2021 | 40.20 | 40.37 | 40.03 | 40.15 | 9,043,508 | -0.46(-1.12%) |
Apr 12, 2021 | 40.59 | 40.74 | 40.34 | 40.61 | 7,453,691 | +0.20(+0.50%) |
Apr 09, 2021 | 40.33 | 40.59 | 40.29 | 40.40 | 7,205,974 | +0.01(+0.02%) |
Apr 08, 2021 | 40.19 | 40.51 | 39.97 | 40.40 | 8,295,744 | +0.27(+0.68%) |
Apr 07, 2021 | 40.33 | 40.45 | 39.91 | 40.12 | 7,775,115 | -0.20(-0.49%) |
Apr 06, 2021 | 40.15 | 40.63 | 40.14 | 40.32 | 9,133,341 | +0.05(+0.12%) |
Apr 05, 2021 | 40.31 | 40.70 | 40.23 | 40.27 | 8,841,181 | +0.25(+0.63%) |
Apr 01, 2021 | 40.02 | 40.15 | 39.45 | 40.02 | 10,541,219 | -0.13(-0.31%) |
Mar 31, 2021 | 40.16 | 40.31 | 39.99 | 40.15 | 10,702,272 | -0.08(-0.19%) |
Mar 30, 2021 | 41.04 | 41.26 | 40.13 | 40.22 | 10,928,704 | -0.82(-1.99%) |
Mar 29, 2021 | 40.80 | 41.26 | 40.56 | 41.04 | 11,502,943 | -0.16(-0.38%) |
Mar 26, 2021 | 40.02 | 41.27 | 39.89 | 41.20 | 19,639,868 | +1.81(+4.60%) |
Mar 25, 2021 | 38.75 | 39.53 | 38.51 | 39.38 | 9,965,465 | +0.53(+1.37%) |
Mar 24, 2021 | 38.60 | 39.17 | 38.56 | 38.85 | 11,833,447 | -0.11(-0.28%) |
Mar 23, 2021 | 39.78 | 39.85 | 38.82 | 38.96 | 15,551,485 | -0.87(-2.19%) |
Mar 22, 2021 | 38.91 | 39.89 | 38.71 | 39.83 | 13,435,394 | +0.84(+2.16%) |
Mar 19, 2021 | 39.11 | 39.47 | 38.68 | 38.99 | 48,199,688 | -0.02(-0.04%) |
Mar 18, 2021 | 38.45 | 39.22 | 38.37 | 39.01 | 13,533,398 | +0.61(+1.59%) |
Mar 17, 2021 | 38.12 | 38.47 | 37.73 | 38.40 | 15,163,759 | +0.26(+0.69%) |
Mar 16, 2021 | 37.96 | 38.50 | 37.73 | 38.14 | 12,972,294 | -0.31(-0.80%) |
Mar 15, 2021 | 37.87 | 38.53 | 37.82 | 38.44 | 16,634,289 | +0.92(+2.45%) |
Mar 12, 2021 | 37.07 | 37.65 | 37.02 | 37.53 | 12,074,943 | +0.66(+1.78%) |
Mar 11, 2021 | 36.99 | 37.36 | 36.84 | 36.87 | 11,282,242 | -0.31(-0.83%) |
Mar 10, 2021 | 36.91 | 37.36 | 36.84 | 37.18 | 12,216,434 | +0.40(+1.09%) |
Mar 09, 2021 | 36.15 | 37.02 | 35.94 | 36.78 | 16,933,972 | +0.60(+1.66%) |
Mar 08, 2021 | 35.06 | 36.31 | 34.76 | 36.18 | 21,145,952 | +1.37(+3.95%) |
Mar 05, 2021 | 34.46 | 34.94 | 34.25 | 34.80 | 14,823,244 | +0.66(+1.94%) |
Mar 04, 2021 | 34.74 | 35.13 | 34.00 | 34.14 | 16,636,726 | -0.61(-1.75%) |
Mar 03, 2021 | 34.49 | 35.20 | 34.41 | 34.75 | 12,610,733 | +0.25(+0.74%) |
Mar 02, 2021 | 34.41 | 34.81 | 34.36 | 34.49 | 10,064,302 | +0.14(+0.40%) |