Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.20 | 41.37 | 40.95 | 41.35 | 291,959 | +0.12(+0.28%) |
May 27, 2021 | 41.49 | 41.93 | 41.21 | 41.23 | 440,686 | -0.28(-0.67%) |
May 26, 2021 | 41.36 | 41.73 | 41.12 | 41.51 | 402,196 | +0.18(+0.43%) |
May 25, 2021 | 41.65 | 41.78 | 41.32 | 41.33 | 556,651 | -0.24(-0.58%) |
May 24, 2021 | 41.57 | 42.07 | 41.45 | 41.57 | 427,121 | +0.28(+0.67%) |
May 21, 2021 | 41.13 | 41.69 | 40.97 | 41.29 | 534,516 | +0.26(+0.63%) |
May 20, 2021 | 41.01 | 41.43 | 40.85 | 41.03 | 618,300 | +0.00(+0.00%) |
May 19, 2021 | 41.13 | 41.44 | 40.58 | 41.03 | 584,964 | -0.42(-1.01%) |
May 18, 2021 | 42.35 | 42.64 | 41.41 | 41.45 | 489,126 | -0.97(-2.29%) |
May 17, 2021 | 42.75 | 42.96 | 42.32 | 42.42 | 439,917 | -0.39(-0.92%) |
May 14, 2021 | 42.42 | 42.83 | 42.07 | 42.82 | 796,592 | +0.70(+1.65%) |
May 13, 2021 | 42.10 | 42.93 | 41.76 | 42.12 | 820,672 | +0.00(+0.00%) |
May 12, 2021 | 43.99 | 44.16 | 42.09 | 42.12 | 1,139,638 | -2.36(-5.30%) |
May 11, 2021 | 45.07 | 45.07 | 43.99 | 44.48 | 476,905 | -0.61(-1.35%) |
May 10, 2021 | 45.50 | 45.68 | 43.89 | 45.08 | 894,992 | +0.00(+0.00%) |
May 07, 2021 | 44.10 | 45.29 | 43.80 | 45.08 | 817,954 | +1.03(+2.33%) |
May 06, 2021 | 43.71 | 44.16 | 43.25 | 44.06 | 442,278 | +0.62(+1.44%) |
May 05, 2021 | 44.08 | 44.65 | 43.09 | 43.43 | 606,278 | -1.14(-2.56%) |
May 04, 2021 | 44.34 | 44.78 | 44.08 | 44.57 | 285,202 | +0.18(+0.40%) |
May 03, 2021 | 44.52 | 45.09 | 44.07 | 44.40 | 470,886 | +0.41(+0.93%) |
Apr 30, 2021 | 44.14 | 44.61 | 43.81 | 43.99 | 398,112 | -0.37(-0.84%) |
Apr 29, 2021 | 44.41 | 44.79 | 44.28 | 44.36 | 351,559 | -0.18(-0.40%) |
Apr 28, 2021 | 44.59 | 44.85 | 44.04 | 44.54 | 332,441 | +0.04(+0.10%) |
Apr 27, 2021 | 44.61 | 44.70 | 44.22 | 44.49 | 447,555 | -0.21(-0.46%) |
Apr 26, 2021 | 44.94 | 45.28 | 44.68 | 44.70 | 573,251 | -0.48(-1.07%) |
Apr 23, 2021 | 45.47 | 45.60 | 45.01 | 45.18 | 570,717 | +0.12(+0.26%) |
Apr 22, 2021 | 44.99 | 45.47 | 44.87 | 45.07 | 501,462 | -0.01(-0.02%) |
Apr 21, 2021 | 45.02 | 45.84 | 44.95 | 45.07 | 536,588 | +0.12(+0.28%) |
Apr 20, 2021 | 44.61 | 45.23 | 44.44 | 44.95 | 494,860 | +0.29(+0.66%) |
Apr 19, 2021 | 44.04 | 44.82 | 44.03 | 44.66 | 495,544 | +0.34(+0.76%) |
Apr 16, 2021 | 44.50 | 44.87 | 44.12 | 44.32 | 394,637 | +0.17(+0.38%) |
Apr 15, 2021 | 43.65 | 44.15 | 43.32 | 44.15 | 239,611 | +0.82(+1.89%) |
Apr 14, 2021 | 43.33 | 43.57 | 43.00 | 43.33 | 214,958 | +0.10(+0.23%) |
Apr 13, 2021 | 43.45 | 43.71 | 42.99 | 43.23 | 329,326 | -0.55(-1.26%) |
Apr 12, 2021 | 43.57 | 43.79 | 43.34 | 43.78 | 338,832 | +0.17(+0.39%) |
Apr 09, 2021 | 43.61 | 43.74 | 42.80 | 43.61 | 547,404 | -0.05(-0.12%) |
Apr 08, 2021 | 42.39 | 43.75 | 42.32 | 43.66 | 684,393 | +1.18(+2.77%) |
Apr 07, 2021 | 42.38 | 42.73 | 42.00 | 42.49 | 254,046 | +0.10(+0.23%) |
Apr 06, 2021 | 42.50 | 43.18 | 42.12 | 42.39 | 943,353 | -0.11(-0.25%) |
Apr 05, 2021 | 43.41 | 43.41 | 42.19 | 42.50 | 861,228 | -0.66(-1.53%) |
Apr 01, 2021 | 42.32 | 43.32 | 41.90 | 43.16 | 654,105 | +0.81(+1.92%) |
Mar 31, 2021 | 43.17 | 43.61 | 42.32 | 42.34 | 579,456 | -0.77(-1.78%) |
Mar 30, 2021 | 43.48 | 43.98 | 42.94 | 43.11 | 426,084 | -0.33(-0.76%) |
Mar 29, 2021 | 43.15 | 43.70 | 42.75 | 43.44 | 580,251 | +0.45(+1.04%) |
Mar 26, 2021 | 42.73 | 43.66 | 42.24 | 43.00 | 703,869 | +0.53(+1.24%) |
Mar 25, 2021 | 41.07 | 42.63 | 40.77 | 42.47 | 523,155 | +1.44(+3.50%) |
Mar 24, 2021 | 41.19 | 42.02 | 40.78 | 41.03 | 470,973 | +0.16(+0.39%) |
Mar 23, 2021 | 41.65 | 41.77 | 40.40 | 40.87 | 949,025 | -1.10(-2.61%) |
Mar 22, 2021 | 42.14 | 42.31 | 41.48 | 41.97 | 595,188 | -0.32(-0.76%) |
Mar 19, 2021 | 42.49 | 43.34 | 42.21 | 42.29 | 1,160,824 | -0.09(-0.21%) |
Mar 18, 2021 | 43.37 | 44.00 | 42.35 | 42.38 | 615,533 | -1.35(-3.08%) |
Mar 17, 2021 | 43.51 | 44.30 | 43.11 | 43.73 | 580,677 | +0.34(+0.78%) |
Mar 16, 2021 | 43.74 | 43.95 | 42.88 | 43.39 | 503,058 | -0.34(-0.78%) |
Mar 15, 2021 | 42.83 | 43.77 | 42.72 | 43.73 | 548,554 | +0.92(+2.15%) |
Mar 12, 2021 | 41.59 | 42.86 | 41.42 | 42.81 | 945,292 | +1.49(+3.61%) |
Mar 11, 2021 | 41.10 | 41.73 | 40.88 | 41.32 | 795,995 | +0.45(+1.09%) |
Mar 10, 2021 | 39.80 | 41.14 | 39.63 | 40.87 | 721,409 | +1.19(+2.99%) |
Mar 09, 2021 | 39.33 | 40.26 | 39.11 | 39.69 | 825,802 | +0.47(+1.21%) |
Mar 08, 2021 | 39.83 | 40.58 | 39.21 | 39.21 | 712,432 | -0.64(-1.61%) |
Mar 05, 2021 | 38.71 | 39.96 | 38.18 | 39.86 | 779,748 | +1.63(+4.27%) |
Mar 04, 2021 | 37.82 | 38.78 | 37.26 | 38.22 | 924,502 | +0.41(+1.09%) |
Mar 03, 2021 | 37.83 | 38.22 | 37.25 | 37.81 | 808,898 | +0.20(+0.52%) |
Mar 02, 2021 | 37.56 | 37.85 | 37.12 | 37.62 | 861,951 | -0.03(-0.07%) |