Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.89 | 44.24 | 43.74 | 44.04 | 8,505,411 | +1.19(+2.78%) |
May 27, 2021 | 43.07 | 43.15 | 42.73 | 42.85 | 5,344,783 | -0.28(-0.65%) |
May 26, 2021 | 43.09 | 43.30 | 43.02 | 43.13 | 3,262,477 | +0.12(+0.28%) |
May 25, 2021 | 43.04 | 43.15 | 42.84 | 43.01 | 3,226,575 | +0.05(+0.12%) |
May 24, 2021 | 42.75 | 43.01 | 42.61 | 42.96 | 3,494,938 | +0.38(+0.89%) |
May 21, 2021 | 42.60 | 42.62 | 42.34 | 42.58 | 3,573,379 | +0.12(+0.28%) |
May 20, 2021 | 41.96 | 42.77 | 41.93 | 42.46 | 9,318,666 | +0.77(+1.85%) |
May 19, 2021 | 41.15 | 41.78 | 41.11 | 41.69 | 2,688,523 | +0.47(+1.14%) |
May 18, 2021 | 41.35 | 41.52 | 41.06 | 41.22 | 4,072,091 | +0.06(+0.15%) |
May 17, 2021 | 41.20 | 41.31 | 40.95 | 41.16 | 5,154,201 | -0.15(-0.36%) |
May 14, 2021 | 41.00 | 41.39 | 40.99 | 41.31 | 2,304,411 | +0.53(+1.30%) |
May 13, 2021 | 41.03 | 41.28 | 40.77 | 40.78 | 4,266,093 | -0.04(-0.10%) |
May 12, 2021 | 40.97 | 41.16 | 40.73 | 40.82 | 7,492,845 | -0.42(-1.02%) |
May 11, 2021 | 40.53 | 41.39 | 40.51 | 41.24 | 3,891,977 | +0.20(+0.49%) |
May 10, 2021 | 41.19 | 41.23 | 40.94 | 41.04 | 3,709,732 | -0.19(-0.46%) |
May 07, 2021 | 41.70 | 41.73 | 41.19 | 41.23 | 2,422,530 | -0.17(-0.41%) |
May 06, 2021 | 41.15 | 41.40 | 40.98 | 41.40 | 4,288,231 | +0.16(+0.39%) |
May 05, 2021 | 41.50 | 41.55 | 41.15 | 41.24 | 2,313,333 | -0.06(-0.15%) |
May 04, 2021 | 41.56 | 41.70 | 41.09 | 41.30 | 2,895,641 | -0.51(-1.22%) |
May 03, 2021 | 42.50 | 42.50 | 41.78 | 41.81 | 3,687,895 | -0.59(-1.39%) |
Apr 30, 2021 | 42.47 | 42.79 | 42.31 | 42.40 | 5,117,000 | -0.31(-0.73%) |
Apr 29, 2021 | 42.91 | 42.91 | 42.47 | 42.71 | 3,189,871 | -0.08(-0.19%) |
Apr 28, 2021 | 42.65 | 42.96 | 42.51 | 42.79 | 4,208,488 | +0.14(+0.33%) |
Apr 27, 2021 | 42.85 | 42.85 | 42.48 | 42.65 | 3,269,301 | -0.10(-0.23%) |
Apr 26, 2021 | 42.77 | 42.79 | 42.51 | 42.75 | 2,645,450 | +0.19(+0.45%) |
Apr 23, 2021 | 42.45 | 42.78 | 42.43 | 42.56 | 3,344,800 | +0.15(+0.35%) |
Apr 22, 2021 | 42.22 | 42.60 | 42.19 | 42.41 | 2,578,358 | +0.07(+0.17%) |
Apr 21, 2021 | 41.97 | 42.36 | 41.93 | 42.34 | 3,083,871 | +0.24(+0.57%) |
Apr 20, 2021 | 42.30 | 42.43 | 42.02 | 42.10 | 4,169,429 | -0.20(-0.47%) |
Apr 19, 2021 | 42.11 | 42.35 | 42.11 | 42.30 | 3,988,525 | +0.07(+0.17%) |
Apr 16, 2021 | 42.13 | 42.30 | 42.01 | 42.23 | 6,288,600 | +0.20(+0.48%) |
Apr 15, 2021 | 42.24 | 42.24 | 41.92 | 42.03 | 5,437,395 | +0.22(+0.53%) |
Apr 14, 2021 | 42.28 | 42.41 | 41.77 | 41.81 | 6,646,317 | -0.49(-1.16%) |
Apr 13, 2021 | 41.95 | 42.42 | 41.94 | 42.30 | 3,480,696 | +0.36(+0.86%) |
Apr 12, 2021 | 42.02 | 42.15 | 41.82 | 41.94 | 4,507,298 | -0.35(-0.83%) |
Apr 09, 2021 | 41.69 | 42.30 | 41.62 | 42.29 | 3,866,300 | +0.62(+1.49%) |
Apr 08, 2021 | 41.72 | 41.99 | 41.39 | 41.67 | 7,520,272 | +0.17(+0.41%) |
Apr 07, 2021 | 41.45 | 41.69 | 41.29 | 41.50 | 2,227,762 | +0.09(+0.22%) |
Apr 06, 2021 | 41.42 | 41.67 | 41.23 | 41.41 | 3,973,787 | -0.07(-0.17%) |
Apr 05, 2021 | 41.37 | 41.51 | 41.24 | 41.48 | 3,317,550 | +0.23(+0.56%) |
Apr 01, 2021 | 40.93 | 41.42 | 40.81 | 41.25 | 4,643,400 | +0.62(+1.53%) |
Mar 31, 2021 | 40.65 | 40.92 | 40.53 | 40.63 | 3,990,183 | +0.13(+0.32%) |
Mar 30, 2021 | 40.45 | 40.63 | 40.24 | 40.50 | 2,953,326 | -0.08(-0.20%) |
Mar 29, 2021 | 40.34 | 40.66 | 40.17 | 40.58 | 3,698,826 | +0.21(+0.52%) |
Mar 26, 2021 | 40.18 | 40.45 | 40.02 | 40.37 | 4,348,200 | +0.32(+0.80%) |
Mar 25, 2021 | 40.19 | 40.38 | 40.01 | 40.05 | 4,633,399 | -0.40(-0.99%) |
Mar 24, 2021 | 41.00 | 41.03 | 40.43 | 40.45 | 4,064,261 | -0.52(-1.27%) |
Mar 23, 2021 | 40.91 | 41.27 | 40.90 | 40.97 | 2,999,582 | +0.17(+0.42%) |
Mar 22, 2021 | 40.60 | 41.15 | 40.60 | 40.80 | 5,722,674 | +0.00(+0.00%) |
Mar 19, 2021 | 40.67 | 40.93 | 40.57 | 40.80 | 14,032,800 | +0.27(+0.67%) |
Mar 18, 2021 | 40.49 | 40.64 | 40.27 | 40.53 | 8,515,737 | -0.15(-0.37%) |
Mar 17, 2021 | 40.68 | 40.91 | 40.46 | 40.68 | 4,609,042 | -0.11(-0.27%) |
Mar 16, 2021 | 40.98 | 41.10 | 40.76 | 40.79 | 6,477,584 | +0.14(+0.34%) |
Mar 15, 2021 | 40.85 | 40.87 | 40.61 | 40.65 | 10,119,978 | -0.12(-0.29%) |
Mar 12, 2021 | 40.83 | 40.99 | 40.66 | 40.77 | 2,604,400 | -0.33(-0.80%) |
Mar 11, 2021 | 41.66 | 41.70 | 41.01 | 41.10 | 7,863,824 | +0.39(+0.96%) |
Mar 10, 2021 | 40.98 | 41.16 | 40.65 | 40.71 | 6,854,784 | +0.01(+0.02%) |
Mar 09, 2021 | 40.48 | 40.78 | 40.48 | 40.70 | 6,150,244 | +0.67(+1.67%) |
Mar 08, 2021 | 40.55 | 40.72 | 40.00 | 40.03 | 10,471,054 | -0.42(-1.04%) |
Mar 05, 2021 | 40.00 | 40.58 | 39.78 | 40.45 | 6,107,300 | +0.50(+1.25%) |
Mar 04, 2021 | 40.13 | 40.46 | 39.62 | 39.95 | 8,310,277 | -0.30(-0.75%) |
Mar 03, 2021 | 40.90 | 40.92 | 40.10 | 40.25 | 5,574,865 | -0.67(-1.64%) |
Mar 02, 2021 | 41.31 | 41.38 | 40.90 | 40.92 | 4,006,560 | -0.19(-0.46%) |