Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.69 | 43.98 | 43.27 | 43.88 | 1,852,565 | +0.40(+0.92%) |
May 27, 2021 | 43.35 | 43.55 | 43.16 | 43.48 | 2,408,629 | +0.26(+0.61%) |
May 26, 2021 | 43.08 | 43.35 | 42.95 | 43.21 | 1,619,527 | +0.20(+0.47%) |
May 25, 2021 | 43.67 | 43.77 | 42.89 | 43.01 | 2,095,242 | -0.46(-1.05%) |
May 24, 2021 | 43.71 | 43.79 | 43.32 | 43.47 | 2,181,039 | -0.11(-0.25%) |
May 21, 2021 | 43.80 | 43.85 | 43.09 | 43.58 | 2,472,771 | -0.26(-0.60%) |
May 20, 2021 | 43.21 | 44.01 | 43.08 | 43.84 | 2,963,621 | +0.66(+1.52%) |
May 19, 2021 | 43.29 | 43.54 | 42.87 | 43.18 | 2,733,933 | -0.48(-1.11%) |
May 18, 2021 | 43.68 | 43.88 | 43.42 | 43.67 | 1,988,828 | +0.29(+0.67%) |
May 17, 2021 | 42.83 | 43.47 | 42.79 | 43.38 | 1,504,960 | +0.41(+0.96%) |
May 14, 2021 | 43.08 | 43.23 | 42.91 | 42.97 | 1,937,306 | +0.43(+1.01%) |
May 13, 2021 | 42.14 | 42.80 | 42.05 | 42.54 | 2,589,050 | +0.57(+1.37%) |
May 12, 2021 | 42.40 | 42.87 | 41.93 | 41.96 | 2,869,041 | -0.95(-2.21%) |
May 11, 2021 | 42.81 | 43.18 | 42.76 | 42.91 | 2,611,373 | -0.41(-0.95%) |
May 10, 2021 | 42.97 | 43.59 | 42.97 | 43.32 | 1,815,290 | +0.41(+0.96%) |
May 07, 2021 | 42.72 | 43.22 | 42.60 | 42.91 | 2,663,409 | +0.50(+1.18%) |
May 06, 2021 | 41.79 | 42.45 | 41.73 | 42.41 | 2,948,412 | +0.70(+1.68%) |
May 05, 2021 | 41.99 | 42.24 | 41.59 | 41.71 | 1,675,174 | -0.09(-0.22%) |
May 04, 2021 | 41.67 | 41.95 | 41.44 | 41.80 | 2,247,009 | -0.29(-0.69%) |
May 03, 2021 | 41.60 | 42.13 | 41.47 | 42.09 | 1,941,876 | +0.63(+1.52%) |
Apr 30, 2021 | 42.17 | 42.70 | 41.31 | 41.46 | 3,120,181 | -1.12(-2.63%) |
Apr 29, 2021 | 42.27 | 42.65 | 42.13 | 42.58 | 1,921,771 | +0.20(+0.47%) |
Apr 28, 2021 | 42.41 | 42.61 | 42.14 | 42.38 | 2,622,631 | +0.09(+0.22%) |
Apr 27, 2021 | 42.59 | 42.99 | 42.23 | 42.29 | 3,604,607 | -0.56(-1.30%) |
Apr 26, 2021 | 43.12 | 43.15 | 42.70 | 42.85 | 1,748,862 | -0.27(-0.63%) |
Apr 23, 2021 | 43.13 | 43.22 | 42.67 | 43.12 | 1,685,251 | +0.30(+0.70%) |
Apr 22, 2021 | 42.71 | 42.94 | 42.48 | 42.82 | 2,096,108 | +0.07(+0.17%) |
Apr 21, 2021 | 42.19 | 42.83 | 42.19 | 42.75 | 1,478,544 | +0.57(+1.36%) |
Apr 20, 2021 | 42.02 | 42.29 | 41.79 | 42.17 | 2,487,203 | -0.04(-0.09%) |
Apr 19, 2021 | 42.65 | 42.85 | 42.15 | 42.21 | 1,719,718 | -0.28(-0.67%) |
Apr 16, 2021 | 42.42 | 42.81 | 42.11 | 42.49 | 1,454,008 | +0.16(+0.39%) |
Apr 15, 2021 | 42.30 | 42.49 | 42.00 | 42.33 | 2,271,922 | +0.38(+0.91%) |
Apr 14, 2021 | 41.46 | 42.06 | 41.34 | 41.94 | 3,574,619 | +0.66(+1.59%) |
Apr 13, 2021 | 40.95 | 41.39 | 40.64 | 41.29 | 1,583,549 | +0.28(+0.69%) |
Apr 12, 2021 | 41.15 | 41.52 | 40.88 | 41.00 | 1,822,203 | -0.16(-0.38%) |
Apr 09, 2021 | 41.39 | 41.68 | 41.11 | 41.16 | 1,482,187 | -0.63(-1.51%) |
Apr 08, 2021 | 41.62 | 42.04 | 41.42 | 41.79 | 2,269,376 | +0.55(+1.33%) |
Apr 07, 2021 | 41.39 | 41.41 | 40.90 | 41.24 | 2,436,098 | -0.13(-0.31%) |
Apr 06, 2021 | 41.30 | 41.42 | 41.08 | 41.37 | 3,314,908 | +0.12(+0.29%) |
Apr 05, 2021 | 40.89 | 41.38 | 40.54 | 41.25 | 1,577,766 | +0.60(+1.48%) |
Apr 01, 2021 | 40.64 | 40.95 | 40.35 | 40.65 | 2,270,977 | +0.67(+1.69%) |
Mar 31, 2021 | 40.55 | 40.69 | 39.91 | 39.97 | 2,966,251 | -0.39(-0.97%) |
Mar 30, 2021 | 40.28 | 40.46 | 39.78 | 40.37 | 1,519,466 | +0.06(+0.16%) |
Mar 29, 2021 | 39.78 | 40.33 | 39.59 | 40.30 | 2,169,969 | +0.15(+0.36%) |
Mar 26, 2021 | 40.03 | 40.18 | 39.37 | 40.16 | 1,916,274 | +0.59(+1.50%) |
Mar 25, 2021 | 38.89 | 39.64 | 38.78 | 39.56 | 2,384,285 | +0.69(+1.78%) |
Mar 24, 2021 | 39.26 | 39.44 | 38.85 | 38.87 | 2,163,033 | -0.25(-0.63%) |
Mar 23, 2021 | 39.41 | 39.92 | 39.10 | 39.12 | 2,726,641 | -0.85(-2.12%) |
Mar 22, 2021 | 39.69 | 40.36 | 39.52 | 39.97 | 2,150,871 | +0.00(+0.00%) |
Mar 19, 2021 | 40.71 | 40.71 | 39.93 | 39.97 | 2,780,609 | -0.47(-1.17%) |
Mar 18, 2021 | 40.22 | 40.92 | 40.13 | 40.44 | 2,051,848 | -0.27(-0.67%) |
Mar 17, 2021 | 40.59 | 40.96 | 40.22 | 40.71 | 2,852,850 | -0.06(-0.16%) |
Mar 16, 2021 | 40.48 | 40.80 | 39.97 | 40.78 | 1,936,986 | +0.36(+0.88%) |
Mar 15, 2021 | 39.97 | 40.62 | 39.83 | 40.42 | 1,867,047 | +0.45(+1.12%) |
Mar 12, 2021 | 39.58 | 40.05 | 39.45 | 39.97 | 2,647,829 | -0.18(-0.45%) |
Mar 11, 2021 | 40.04 | 40.28 | 39.73 | 40.16 | 2,669,054 | +0.52(+1.31%) |
Mar 10, 2021 | 39.06 | 39.65 | 38.81 | 39.64 | 2,652,104 | +1.02(+2.65%) |
Mar 09, 2021 | 38.85 | 38.97 | 38.33 | 38.62 | 2,325,709 | +0.44(+1.15%) |
Mar 08, 2021 | 37.55 | 38.41 | 37.41 | 38.18 | 3,570,527 | +0.24(+0.62%) |
Mar 05, 2021 | 38.27 | 38.47 | 37.72 | 37.94 | 3,389,032 | -0.09(-0.24%) |
Mar 04, 2021 | 38.65 | 39.16 | 37.89 | 38.03 | 3,360,635 | -0.36(-0.93%) |
Mar 03, 2021 | 38.50 | 38.55 | 38.18 | 38.39 | 1,896,837 | -0.10(-0.26%) |
Mar 02, 2021 | 37.73 | 38.66 | 37.73 | 38.49 | 2,364,547 | +0.67(+1.76%) |