Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.64 | 44.06 | 43.37 | 43.86 | 4,395,036 | +0.59(+1.37%) |
May 27, 2021 | 43.04 | 43.43 | 42.82 | 43.27 | 12,924,972 | +0.56(+1.32%) |
May 26, 2021 | 42.77 | 43.00 | 42.52 | 42.71 | 6,643,808 | +0.00(+0.00%) |
May 25, 2021 | 42.64 | 43.15 | 42.51 | 42.71 | 7,357,747 | +0.32(+0.77%) |
May 24, 2021 | 42.10 | 42.67 | 41.95 | 42.38 | 5,366,944 | +0.48(+1.14%) |
May 21, 2021 | 42.18 | 42.71 | 41.90 | 41.91 | 5,797,250 | -0.01(-0.02%) |
May 20, 2021 | 41.60 | 42.09 | 41.27 | 41.92 | 4,236,521 | +0.43(+1.04%) |
May 19, 2021 | 41.30 | 41.67 | 40.78 | 41.49 | 5,497,506 | -0.21(-0.50%) |
May 18, 2021 | 42.29 | 42.48 | 41.58 | 41.70 | 6,654,946 | -0.49(-1.15%) |
May 17, 2021 | 41.56 | 42.34 | 41.51 | 42.18 | 7,328,470 | +0.51(+1.21%) |
May 14, 2021 | 41.65 | 42.10 | 41.50 | 41.68 | 4,605,302 | +0.37(+0.90%) |
May 13, 2021 | 40.76 | 41.68 | 40.60 | 41.30 | 5,323,591 | +0.78(+1.93%) |
May 12, 2021 | 42.25 | 42.44 | 40.48 | 40.52 | 7,897,513 | -1.98(-4.65%) |
May 11, 2021 | 42.90 | 43.09 | 42.03 | 42.50 | 8,855,605 | -0.87(-2.00%) |
May 10, 2021 | 42.87 | 43.60 | 42.87 | 43.37 | 6,208,971 | +0.54(+1.27%) |
May 07, 2021 | 42.14 | 43.23 | 41.90 | 42.82 | 5,514,064 | +0.65(+1.54%) |
May 06, 2021 | 41.39 | 42.20 | 41.22 | 42.17 | 6,531,638 | +0.85(+2.06%) |
May 05, 2021 | 41.52 | 41.81 | 41.21 | 41.32 | 7,275,074 | +0.13(+0.32%) |
May 04, 2021 | 41.22 | 41.41 | 40.86 | 41.19 | 10,367,132 | -0.32(-0.76%) |
May 03, 2021 | 42.14 | 42.20 | 41.24 | 41.51 | 4,113,802 | -0.11(-0.28%) |
Apr 30, 2021 | 41.72 | 41.88 | 41.06 | 41.62 | 7,621,878 | -0.43(-1.02%) |
Apr 29, 2021 | 41.88 | 42.75 | 41.33 | 42.05 | 9,608,961 | -0.32(-0.76%) |
Apr 28, 2021 | 42.80 | 43.16 | 42.35 | 42.37 | 6,887,715 | -0.45(-1.05%) |
Apr 27, 2021 | 42.05 | 42.90 | 41.91 | 42.82 | 7,077,216 | +0.82(+1.95%) |
Apr 26, 2021 | 42.69 | 43.01 | 41.93 | 42.00 | 4,220,176 | -0.35(-0.83%) |
Apr 23, 2021 | 41.30 | 42.44 | 41.02 | 42.35 | 6,945,697 | +1.31(+3.20%) |
Apr 22, 2021 | 41.18 | 41.63 | 40.81 | 41.04 | 6,796,762 | +0.03(+0.07%) |
Apr 21, 2021 | 40.48 | 41.07 | 40.19 | 41.01 | 4,502,422 | +0.51(+1.27%) |
Apr 20, 2021 | 41.51 | 41.59 | 40.01 | 40.50 | 6,872,376 | -1.29(-3.08%) |
Apr 19, 2021 | 41.91 | 42.53 | 41.59 | 41.78 | 11,185,679 | -0.01(-0.02%) |
Apr 16, 2021 | 41.79 | 42.17 | 41.37 | 41.79 | 5,854,175 | +0.28(+0.67%) |
Apr 15, 2021 | 41.15 | 41.69 | 40.67 | 41.52 | 7,445,079 | +0.44(+1.07%) |
Apr 14, 2021 | 41.08 | 41.70 | 41.01 | 41.08 | 4,883,480 | -0.03(-0.07%) |
Apr 13, 2021 | 40.47 | 41.31 | 40.23 | 41.11 | 8,166,952 | +0.53(+1.31%) |
Apr 12, 2021 | 40.76 | 40.96 | 40.46 | 40.57 | 6,161,648 | -0.14(-0.35%) |
Apr 09, 2021 | 40.81 | 41.01 | 40.25 | 40.72 | 5,856,800 | +0.21(+0.52%) |
Apr 08, 2021 | 40.55 | 40.95 | 40.05 | 40.51 | 5,472,795 | -0.15(-0.37%) |
Apr 07, 2021 | 40.54 | 40.80 | 40.14 | 40.66 | 6,422,869 | -0.11(-0.28%) |
Apr 06, 2021 | 40.61 | 41.24 | 40.29 | 40.77 | 7,026,880 | +0.22(+0.54%) |
Apr 05, 2021 | 40.37 | 40.88 | 40.32 | 40.55 | 6,018,077 | +0.53(+1.33%) |
Apr 01, 2021 | 40.22 | 40.38 | 39.87 | 40.02 | 4,997,630 | -0.19(-0.47%) |
Mar 31, 2021 | 40.95 | 41.41 | 40.03 | 40.21 | 7,662,358 | -0.13(-0.33%) |
Mar 30, 2021 | 40.07 | 40.88 | 39.80 | 40.34 | 4,181,029 | +0.02(+0.05%) |
Mar 29, 2021 | 40.20 | 40.94 | 39.95 | 40.33 | 8,082,851 | +1.19(+3.04%) |
Mar 26, 2021 | 38.88 | 39.18 | 37.94 | 39.14 | 5,376,030 | +0.70(+1.83%) |
Mar 25, 2021 | 38.28 | 38.55 | 37.70 | 38.43 | 8,496,190 | +0.20(+0.52%) |
Mar 24, 2021 | 38.57 | 39.27 | 38.22 | 38.23 | 9,015,944 | -0.14(-0.37%) |
Mar 23, 2021 | 38.97 | 39.52 | 38.15 | 38.37 | 11,809,996 | -1.07(-2.70%) |
Mar 22, 2021 | 38.69 | 39.71 | 37.95 | 39.44 | 10,915,843 | +0.48(+1.22%) |
Mar 19, 2021 | 39.27 | 39.34 | 38.65 | 38.96 | 11,619,001 | -0.09(-0.22%) |
Mar 18, 2021 | 37.53 | 39.62 | 37.53 | 39.05 | 10,547,120 | +1.57(+4.19%) |
Mar 17, 2021 | 36.96 | 37.49 | 36.60 | 37.48 | 4,268,434 | +0.74(+2.02%) |
Mar 16, 2021 | 37.74 | 37.76 | 36.49 | 36.74 | 6,026,871 | -0.98(-2.60%) |
Mar 15, 2021 | 37.35 | 37.85 | 37.24 | 37.72 | 3,818,106 | +0.01(+0.03%) |
Mar 12, 2021 | 37.14 | 37.74 | 37.07 | 37.71 | 2,673,368 | +0.34(+0.92%) |
Mar 11, 2021 | 37.40 | 37.69 | 36.77 | 37.36 | 5,413,243 | +0.43(+1.16%) |
Mar 10, 2021 | 35.73 | 37.24 | 35.70 | 36.94 | 7,323,568 | +1.58(+4.47%) |
Mar 09, 2021 | 35.57 | 35.92 | 35.34 | 35.35 | 3,825,354 | +0.06(+0.16%) |
Mar 08, 2021 | 35.04 | 35.99 | 34.57 | 35.30 | 4,892,490 | +0.11(+0.32%) |
Mar 05, 2021 | 34.40 | 35.28 | 33.10 | 35.18 | 7,399,168 | +1.35(+4.00%) |
Mar 04, 2021 | 35.19 | 35.44 | 33.39 | 33.83 | 7,176,888 | -1.52(-4.31%) |
Mar 03, 2021 | 35.10 | 35.79 | 34.89 | 35.35 | 7,454,663 | -0.02(-0.05%) |
Mar 02, 2021 | 35.62 | 35.64 | 34.94 | 35.37 | 4,653,242 | -0.06(-0.16%) |