Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.23 | 43.29 | 43.14 | 43.24 | 202,895 | +0.23(+0.53%) |
May 27, 2021 | 43.16 | 43.22 | 42.99 | 43.01 | 310,079 | -0.13(-0.30%) |
May 26, 2021 | 43.11 | 43.20 | 42.99 | 43.14 | 207,482 | +0.02(+0.04%) |
May 25, 2021 | 43.59 | 43.59 | 43.03 | 43.13 | 3,467,043 | -0.49(-1.12%) |
May 24, 2021 | 43.58 | 43.63 | 43.48 | 43.61 | 110,367 | +0.16(+0.36%) |
May 21, 2021 | 43.44 | 43.59 | 43.28 | 43.46 | 161,195 | -0.03(-0.06%) |
May 20, 2021 | 43.10 | 43.55 | 43.05 | 43.48 | 113,816 | +0.51(+1.18%) |
May 19, 2021 | 42.80 | 42.98 | 42.57 | 42.98 | 132,089 | -0.29(-0.68%) |
May 18, 2021 | 43.44 | 43.48 | 43.27 | 43.27 | 107,466 | -0.11(-0.25%) |
May 17, 2021 | 43.31 | 43.47 | 43.28 | 43.38 | 154,896 | -0.21(-0.49%) |
May 14, 2021 | 43.30 | 43.61 | 43.27 | 43.59 | 126,443 | +0.69(+1.61%) |
May 13, 2021 | 42.57 | 43.02 | 42.57 | 42.90 | 240,937 | +0.26(+0.60%) |
May 12, 2021 | 43.16 | 43.33 | 42.64 | 42.65 | 294,064 | -0.84(-1.93%) |
May 11, 2021 | 43.36 | 43.48 | 43.15 | 43.48 | 265,863 | -0.27(-0.61%) |
May 10, 2021 | 43.78 | 44.05 | 43.74 | 43.75 | 210,718 | +0.04(+0.08%) |
May 07, 2021 | 43.32 | 43.73 | 43.24 | 43.71 | 132,794 | +0.32(+0.74%) |
May 06, 2021 | 43.20 | 43.42 | 43.00 | 43.39 | 314,255 | +0.21(+0.49%) |
May 05, 2021 | 43.23 | 43.23 | 43.04 | 43.18 | 228,845 | +0.18(+0.43%) |
May 04, 2021 | 43.09 | 43.24 | 42.85 | 43.00 | 294,718 | -0.27(-0.62%) |
May 03, 2021 | 43.11 | 43.41 | 43.04 | 43.26 | 312,550 | +0.33(+0.77%) |
Apr 30, 2021 | 42.84 | 43.08 | 42.81 | 42.93 | 313,960 | -0.07(-0.17%) |
Apr 29, 2021 | 42.88 | 43.01 | 42.73 | 43.01 | 149,616 | +0.24(+0.56%) |
Apr 28, 2021 | 42.96 | 42.96 | 42.49 | 42.77 | 205,272 | +0.24(+0.56%) |
Apr 27, 2021 | 42.61 | 42.65 | 42.53 | 42.53 | 754,571 | -0.32(-0.75%) |
Apr 26, 2021 | 42.82 | 42.90 | 42.75 | 42.85 | 309,607 | +0.13(+0.30%) |
Apr 23, 2021 | 42.62 | 42.86 | 42.52 | 42.72 | 319,174 | +0.23(+0.54%) |
Apr 22, 2021 | 42.73 | 42.89 | 42.48 | 42.49 | 291,783 | -0.18(-0.43%) |
Apr 21, 2021 | 42.44 | 42.78 | 42.35 | 42.67 | 357,443 | +0.16(+0.37%) |
Apr 20, 2021 | 42.59 | 42.69 | 42.44 | 42.52 | 175,289 | -0.33(-0.77%) |
Apr 19, 2021 | 43.06 | 43.08 | 42.77 | 42.85 | 192,051 | +0.02(+0.04%) |
Apr 16, 2021 | 42.81 | 42.91 | 42.73 | 42.83 | 239,218 | +0.09(+0.22%) |
Apr 15, 2021 | 42.50 | 42.75 | 42.41 | 42.74 | 191,623 | +0.32(+0.76%) |
Apr 14, 2021 | 42.31 | 42.54 | 42.31 | 42.42 | 389,365 | +0.12(+0.28%) |
Apr 13, 2021 | 42.01 | 42.34 | 41.86 | 42.30 | 252,938 | +0.29(+0.68%) |
Apr 12, 2021 | 42.13 | 42.25 | 41.97 | 42.01 | 596,522 | -0.25(-0.59%) |
Apr 09, 2021 | 42.30 | 42.39 | 42.16 | 42.26 | 260,728 | -0.04(-0.09%) |
Apr 08, 2021 | 42.34 | 42.38 | 42.21 | 42.30 | 200,540 | +0.10(+0.24%) |
Apr 07, 2021 | 42.11 | 42.22 | 42.08 | 42.20 | 248,861 | +0.17(+0.39%) |
Apr 06, 2021 | 41.94 | 42.10 | 41.88 | 42.03 | 164,505 | -0.18(-0.44%) |
Apr 05, 2021 | 41.97 | 42.21 | 41.88 | 42.21 | 265,348 | +0.47(+1.12%) |
Apr 01, 2021 | 41.52 | 41.74 | 41.43 | 41.74 | 203,476 | +0.26(+0.62%) |
Mar 31, 2021 | 41.28 | 41.50 | 41.28 | 41.49 | 196,463 | +0.33(+0.81%) |
Mar 30, 2021 | 41.22 | 41.22 | 41.02 | 41.16 | 202,896 | -0.23(-0.56%) |
Mar 29, 2021 | 41.24 | 41.51 | 41.13 | 41.39 | 262,790 | +0.18(+0.45%) |
Mar 26, 2021 | 40.95 | 41.29 | 40.91 | 41.20 | 330,147 | +0.30(+0.74%) |
Mar 25, 2021 | 40.64 | 40.98 | 40.44 | 40.90 | 211,318 | +0.17(+0.43%) |
Mar 24, 2021 | 40.67 | 40.99 | 40.63 | 40.72 | 240,466 | -0.02(-0.05%) |
Mar 23, 2021 | 40.74 | 41.02 | 40.65 | 40.74 | 284,638 | -0.20(-0.49%) |
Mar 22, 2021 | 40.99 | 41.09 | 40.85 | 40.94 | 365,141 | -0.06(-0.13%) |
Mar 19, 2021 | 40.96 | 41.23 | 40.76 | 41.00 | 327,974 | -0.05(-0.11%) |
Mar 18, 2021 | 41.44 | 41.49 | 41.04 | 41.05 | 299,156 | -0.73(-1.74%) |
Mar 17, 2021 | 41.60 | 41.86 | 41.49 | 41.77 | 234,137 | +0.03(+0.07%) |
Mar 16, 2021 | 41.86 | 41.89 | 41.70 | 41.74 | 250,431 | -0.19(-0.46%) |
Mar 15, 2021 | 41.83 | 41.95 | 41.61 | 41.94 | 223,060 | +0.28(+0.66%) |
Mar 12, 2021 | 41.30 | 41.66 | 41.27 | 41.66 | 154,698 | +0.28(+0.67%) |
Mar 11, 2021 | 41.25 | 41.52 | 41.16 | 41.39 | 338,514 | +0.35(+0.85%) |
Mar 10, 2021 | 40.80 | 41.09 | 40.65 | 41.04 | 273,362 | +0.40(+0.97%) |
Mar 09, 2021 | 40.73 | 40.80 | 40.58 | 40.64 | 368,825 | +0.29(+0.73%) |
Mar 08, 2021 | 40.24 | 40.57 | 40.14 | 40.35 | 518,615 | +0.12(+0.30%) |
Mar 05, 2021 | 40.12 | 40.31 | 39.60 | 40.23 | 275,937 | +0.40(+0.99%) |
Mar 04, 2021 | 40.10 | 40.52 | 39.62 | 39.83 | 377,848 | -0.12(-0.30%) |
Mar 03, 2021 | 40.09 | 40.22 | 39.85 | 39.95 | 241,507 | -0.29(-0.73%) |
Mar 02, 2021 | 40.28 | 40.43 | 40.12 | 40.24 | 295,839 | -0.22(-0.55%) |