Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.28 | 44.49 | 44.24 | 44.28 | 3,305,695 | +0.03(+0.07%) |
May 27, 2021 | 44.27 | 44.37 | 44.16 | 44.25 | 3,891,810 | +0.18(+0.41%) |
May 26, 2021 | 43.91 | 44.16 | 43.83 | 44.07 | 2,858,131 | +0.50(+1.15%) |
May 25, 2021 | 43.66 | 43.74 | 43.52 | 43.57 | 2,814,770 | -0.03(-0.07%) |
May 24, 2021 | 43.39 | 43.69 | 43.35 | 43.60 | 2,277,713 | +0.51(+1.18%) |
May 21, 2021 | 43.54 | 43.54 | 43.04 | 43.09 | 3,802,199 | -0.11(-0.25%) |
May 20, 2021 | 43.13 | 43.24 | 43.09 | 43.20 | 2,508,451 | +0.00(+0.00%) |
May 19, 2021 | 42.78 | 43.25 | 42.78 | 43.20 | 3,924,869 | +0.05(+0.12%) |
May 18, 2021 | 43.15 | 43.33 | 43.13 | 43.15 | 2,454,057 | +0.28(+0.65%) |
May 17, 2021 | 42.68 | 42.92 | 42.55 | 42.87 | 4,243,633 | +0.43(+1.01%) |
May 14, 2021 | 42.16 | 42.51 | 42.09 | 42.44 | 3,667,841 | +0.53(+1.26%) |
May 13, 2021 | 41.67 | 41.98 | 41.63 | 41.91 | 4,225,827 | +0.60(+1.46%) |
May 12, 2021 | 41.99 | 42.03 | 41.30 | 41.30 | 6,468,711 | -1.10(-2.61%) |
May 11, 2021 | 42.00 | 42.49 | 42.00 | 42.41 | 3,073,437 | +0.08(+0.19%) |
May 10, 2021 | 42.74 | 42.74 | 42.30 | 42.33 | 3,196,156 | -0.41(-0.96%) |
May 07, 2021 | 42.49 | 42.77 | 42.32 | 42.74 | 4,056,732 | +0.54(+1.28%) |
May 06, 2021 | 41.93 | 42.25 | 41.80 | 42.20 | 5,638,708 | +0.52(+1.25%) |
May 05, 2021 | 41.62 | 41.74 | 41.55 | 41.68 | 3,786,697 | +0.71(+1.73%) |
May 04, 2021 | 40.94 | 41.03 | 40.65 | 40.97 | 5,404,307 | -0.55(-1.32%) |
May 03, 2021 | 41.39 | 41.64 | 41.38 | 41.52 | 4,530,134 | +0.50(+1.22%) |
Apr 30, 2021 | 41.25 | 41.39 | 40.94 | 41.02 | 5,915,800 | -0.67(-1.61%) |
Apr 29, 2021 | 41.76 | 41.77 | 41.38 | 41.69 | 4,714,167 | +0.12(+0.29%) |
Apr 28, 2021 | 41.45 | 41.81 | 41.23 | 41.57 | 5,688,656 | +0.48(+1.17%) |
Apr 27, 2021 | 41.08 | 41.10 | 40.95 | 41.09 | 3,068,847 | +0.45(+1.11%) |
Apr 26, 2021 | 40.34 | 40.66 | 40.26 | 40.64 | 5,001,153 | +0.59(+1.47%) |
Apr 23, 2021 | 40.11 | 40.16 | 39.92 | 40.05 | 5,527,500 | +0.25(+0.63%) |
Apr 22, 2021 | 40.19 | 40.29 | 39.68 | 39.80 | 3,743,165 | +0.19(+0.48%) |
Apr 21, 2021 | 39.21 | 39.69 | 39.13 | 39.61 | 4,639,586 | +0.08(+0.20%) |
Apr 20, 2021 | 39.88 | 39.99 | 39.39 | 39.53 | 10,710,503 | -0.64(-1.59%) |
Apr 19, 2021 | 40.35 | 40.38 | 40.07 | 40.17 | 5,903,834 | -1.02(-2.48%) |
Apr 16, 2021 | 41.21 | 41.28 | 41.03 | 41.19 | 4,654,700 | +0.09(+0.22%) |
Apr 15, 2021 | 41.00 | 41.11 | 40.78 | 41.10 | 8,007,946 | +0.19(+0.46%) |
Apr 14, 2021 | 40.92 | 41.15 | 40.79 | 40.91 | 4,068,913 | +0.47(+1.16%) |
Apr 13, 2021 | 40.44 | 40.58 | 40.24 | 40.44 | 5,907,496 | +0.28(+0.70%) |
Apr 12, 2021 | 40.38 | 40.38 | 40.07 | 40.16 | 3,168,989 | -1.53(-3.67%) |
Apr 09, 2021 | 41.77 | 41.83 | 41.60 | 41.69 | 2,933,000 | -0.26(-0.62%) |
Apr 08, 2021 | 42.05 | 42.05 | 41.88 | 41.95 | 2,390,946 | +0.26(+0.62%) |
Apr 07, 2021 | 41.79 | 41.80 | 41.55 | 41.69 | 4,512,556 | -0.37(-0.88%) |
Apr 06, 2021 | 41.89 | 42.10 | 41.86 | 42.06 | 2,561,541 | +0.11(+0.26%) |
Apr 05, 2021 | 42.02 | 42.02 | 41.64 | 41.95 | 5,020,386 | -0.43(-1.01%) |
Apr 01, 2021 | 42.45 | 42.50 | 42.28 | 42.38 | 4,121,300 | +0.20(+0.47%) |
Mar 31, 2021 | 41.86 | 42.20 | 41.86 | 42.18 | 2,653,747 | +0.21(+0.50%) |
Mar 30, 2021 | 42.06 | 42.10 | 41.81 | 41.97 | 4,077,280 | -0.08(-0.19%) |
Mar 29, 2021 | 42.15 | 42.25 | 41.95 | 42.05 | 3,505,791 | -0.47(-1.11%) |
Mar 26, 2021 | 41.90 | 42.55 | 41.69 | 42.52 | 4,985,400 | +1.01(+2.43%) |
Mar 25, 2021 | 41.15 | 41.58 | 41.11 | 41.51 | 4,529,148 | -0.33(-0.79%) |
Mar 24, 2021 | 41.88 | 42.01 | 41.79 | 41.84 | 2,947,782 | -0.44(-1.04%) |
Mar 23, 2021 | 42.55 | 42.66 | 42.27 | 42.28 | 2,734,990 | -0.27(-0.63%) |
Mar 22, 2021 | 42.57 | 42.75 | 42.27 | 42.55 | 3,085,241 | +0.09(+0.21%) |
Mar 19, 2021 | 42.23 | 42.49 | 42.04 | 42.46 | 6,357,700 | +1.09(+2.63%) |
Mar 18, 2021 | 41.52 | 41.73 | 41.36 | 41.37 | 5,330,700 | -1.16(-2.74%) |
Mar 17, 2021 | 42.11 | 42.85 | 42.05 | 42.53 | 4,376,451 | -0.55(-1.27%) |
Mar 16, 2021 | 43.05 | 43.12 | 42.91 | 43.08 | 3,754,090 | +0.35(+0.82%) |
Mar 15, 2021 | 42.54 | 42.81 | 42.41 | 42.73 | 2,987,031 | -0.14(-0.33%) |
Mar 12, 2021 | 42.82 | 42.98 | 42.76 | 42.87 | 4,817,100 | -0.92(-2.10%) |
Mar 11, 2021 | 43.57 | 43.84 | 43.51 | 43.79 | 3,845,879 | +0.55(+1.27%) |
Mar 10, 2021 | 43.22 | 43.24 | 42.95 | 43.24 | 3,667,144 | +0.14(+0.32%) |
Mar 09, 2021 | 42.89 | 43.24 | 42.78 | 43.10 | 3,546,727 | +0.85(+2.01%) |
Mar 08, 2021 | 42.65 | 42.78 | 42.25 | 42.25 | 4,616,585 | -0.34(-0.80%) |
Mar 05, 2021 | 42.68 | 42.79 | 42.08 | 42.59 | 5,165,900 | +0.22(+0.52%) |
Mar 04, 2021 | 43.00 | 43.33 | 42.23 | 42.37 | 6,613,347 | -0.42(-0.98%) |
Mar 03, 2021 | 43.02 | 43.18 | 42.77 | 42.79 | 5,267,510 | +0.35(+0.82%) |
Mar 02, 2021 | 42.60 | 42.60 | 42.22 | 42.44 | 4,282,338 | +0.40(+0.95%) |