Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.61 | 42.77 | 42.61 | 42.72 | 4,506 | +0.05(+0.13%) |
May 27, 2021 | 42.65 | 42.70 | 42.63 | 42.67 | 7,511 | +0.12(+0.27%) |
May 26, 2021 | 42.87 | 42.87 | 42.47 | 42.55 | 7,140 | +0.04(+0.09%) |
May 25, 2021 | 42.60 | 42.70 | 42.50 | 42.51 | 9,444 | -0.10(-0.23%) |
May 24, 2021 | 42.62 | 42.74 | 42.60 | 42.61 | 3,595 | +0.39(+0.92%) |
May 21, 2021 | 42.68 | 42.68 | 42.17 | 42.22 | 4,997 | +0.04(+0.11%) |
May 20, 2021 | 41.89 | 42.25 | 41.89 | 42.18 | 3,626 | +0.54(+1.29%) |
May 19, 2021 | 41.25 | 41.64 | 41.12 | 41.64 | 13,693 | -0.15(-0.36%) |
May 18, 2021 | 42.14 | 42.16 | 41.79 | 41.79 | 4,765 | -0.28(-0.67%) |
May 17, 2021 | 42.25 | 42.25 | 41.91 | 42.07 | 4,858 | -0.12(-0.28%) |
May 14, 2021 | 42.01 | 42.27 | 41.90 | 42.19 | 2,653 | +0.59(+1.41%) |
May 13, 2021 | 41.49 | 41.77 | 41.41 | 41.60 | 2,666 | +0.48(+1.18%) |
May 12, 2021 | 41.99 | 41.99 | 41.08 | 41.12 | 15,248 | -0.88(-2.09%) |
May 11, 2021 | 41.78 | 42.05 | 41.56 | 42.00 | 10,034 | -0.40(-0.95%) |
May 10, 2021 | 42.70 | 42.78 | 42.40 | 42.40 | 8,031 | -0.39(-0.91%) |
May 07, 2021 | 42.71 | 42.87 | 42.71 | 42.79 | 4,410 | +0.34(+0.81%) |
May 06, 2021 | 42.05 | 42.45 | 42.01 | 42.45 | 4,670 | +0.23(+0.53%) |
May 05, 2021 | 42.24 | 42.45 | 41.20 | 42.22 | 6,745 | +0.01(+0.03%) |
May 04, 2021 | 42.25 | 42.25 | 41.88 | 42.21 | 16,443 | -0.33(-0.79%) |
May 03, 2021 | 42.99 | 42.99 | 42.54 | 42.54 | 10,424 | +0.09(+0.21%) |
Apr 30, 2021 | 42.55 | 42.55 | 42.44 | 42.45 | 2,900 | -0.40(-0.93%) |
Apr 29, 2021 | 42.86 | 42.87 | 42.45 | 42.85 | 3,540,759 | +0.32(+0.75%) |
Apr 28, 2021 | 42.59 | 42.72 | 42.52 | 42.53 | 5,229 | -0.05(-0.11%) |
Apr 27, 2021 | 42.56 | 42.64 | 42.56 | 42.58 | 3,245 | +0.02(+0.05%) |
Apr 26, 2021 | 42.67 | 42.67 | 42.55 | 42.56 | 3,865 | +0.10(+0.22%) |
Apr 23, 2021 | 42.21 | 42.55 | 42.10 | 42.46 | 7,500 | +0.46(+1.09%) |
Apr 22, 2021 | 42.34 | 42.57 | 41.90 | 42.00 | 7,168 | -0.32(-0.76%) |
Apr 21, 2021 | 41.81 | 42.32 | 41.81 | 42.32 | 3,653 | +0.32(+0.77%) |
Apr 20, 2021 | 42.43 | 42.43 | 41.83 | 42.00 | 12,356 | -0.19(-0.45%) |
Apr 19, 2021 | 42.42 | 42.43 | 42.13 | 42.19 | 6,225 | -0.27(-0.65%) |
Apr 16, 2021 | 42.82 | 42.82 | 42.34 | 42.47 | 13,500 | +0.05(+0.12%) |
Apr 15, 2021 | 42.33 | 42.42 | 42.18 | 42.42 | 4,425 | +0.54(+1.28%) |
Apr 14, 2021 | 42.00 | 42.19 | 41.88 | 41.88 | 7,333 | -0.23(-0.56%) |
Apr 13, 2021 | 41.99 | 42.15 | 41.97 | 42.11 | 14,434 | +0.22(+0.51%) |
Apr 12, 2021 | 41.70 | 41.93 | 41.70 | 41.90 | 8,374 | +0.02(+0.04%) |
Apr 09, 2021 | 41.67 | 41.88 | 41.67 | 41.88 | 1,900 | +0.28(+0.68%) |
Apr 08, 2021 | 41.54 | 41.61 | 41.51 | 41.60 | 5,259 | +0.25(+0.61%) |
Apr 07, 2021 | 41.41 | 41.44 | 41.26 | 41.35 | 9,957 | +0.01(+0.02%) |
Apr 06, 2021 | 41.60 | 41.60 | 41.31 | 41.34 | 4,630 | -0.01(-0.03%) |
Apr 05, 2021 | 41.06 | 41.36 | 41.06 | 41.35 | 2,280 | +0.57(+1.39%) |
Apr 01, 2021 | 40.75 | 40.79 | 40.62 | 40.79 | 6,800 | +0.46(+1.14%) |
Mar 31, 2021 | 40.41 | 40.48 | 40.33 | 40.33 | 3,949 | +0.19(+0.46%) |
Mar 30, 2021 | 40.02 | 40.15 | 40.01 | 40.14 | 39,407 | -0.06(-0.15%) |
Mar 29, 2021 | 40.16 | 40.37 | 39.95 | 40.20 | 9,665 | +0.04(+0.10%) |
Mar 26, 2021 | 39.83 | 40.16 | 39.69 | 40.16 | 5,200 | +0.55(+1.40%) |
Mar 25, 2021 | 39.14 | 39.65 | 39.14 | 39.61 | 4,921 | +0.30(+0.75%) |
Mar 24, 2021 | 39.96 | 39.96 | 39.31 | 39.31 | 2,451 | -0.40(-1.01%) |
Mar 23, 2021 | 40.08 | 40.11 | 39.62 | 39.71 | 12,427 | -0.33(-0.82%) |
Mar 22, 2021 | 39.39 | 40.08 | 39.39 | 40.04 | 3,627 | +0.29(+0.73%) |
Mar 19, 2021 | 39.63 | 39.98 | 39.63 | 39.75 | 5,200 | -0.10(-0.25%) |
Mar 18, 2021 | 40.60 | 40.60 | 39.85 | 39.85 | 5,062 | -0.59(-1.47%) |
Mar 17, 2021 | 40.28 | 40.56 | 40.03 | 40.44 | 7,062 | +0.05(+0.13%) |
Mar 16, 2021 | 40.60 | 40.62 | 40.39 | 40.39 | 9,214 | -0.17(-0.41%) |
Mar 15, 2021 | 40.59 | 40.59 | 40.15 | 40.56 | 20,965,322 | +0.42(+1.05%) |
Mar 12, 2021 | 39.98 | 40.19 | 39.96 | 40.14 | 2,500 | +0.00(+0.01%) |
Mar 11, 2021 | 40.34 | 40.34 | 40.10 | 40.14 | 7,242,070 | +0.38(+0.95%) |
Mar 10, 2021 | 39.63 | 39.76 | 39.61 | 39.76 | 21,668,284 | +0.27(+0.68%) |
Mar 09, 2021 | 39.48 | 39.73 | 39.46 | 39.49 | 5,892 | +0.66(+1.70%) |
Mar 08, 2021 | 39.53 | 39.53 | 38.83 | 38.83 | 1,931 | -0.24(-0.61%) |
Mar 05, 2021 | 38.17 | 39.07 | 38.17 | 39.07 | 4,700 | +0.81(+2.12%) |
Mar 04, 2021 | 39.08 | 39.08 | 37.93 | 38.26 | 29,120 | -0.74(-1.90%) |
Mar 03, 2021 | 39.47 | 39.59 | 39.00 | 39.00 | 14,835 | -0.59(-1.49%) |
Mar 02, 2021 | 40.18 | 40.18 | 39.59 | 39.59 | 12,404 | -0.25(-0.62%) |