Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.55 | 43.60 | 42.67 | 43.32 | 1,522,178 | +0.03(+0.08%) |
May 27, 2021 | 43.13 | 43.74 | 43.04 | 43.29 | 4,585,088 | +0.76(+1.78%) |
May 26, 2021 | 41.82 | 42.56 | 41.39 | 42.53 | 1,969,979 | +0.61(+1.45%) |
May 25, 2021 | 42.27 | 42.74 | 41.64 | 41.93 | 1,678,316 | -0.29(-0.70%) |
May 24, 2021 | 42.76 | 42.76 | 42.10 | 42.22 | 1,288,746 | -0.30(-0.71%) |
May 21, 2021 | 42.19 | 42.87 | 42.10 | 42.52 | 1,828,136 | +0.65(+1.55%) |
May 20, 2021 | 42.09 | 42.19 | 41.31 | 41.87 | 2,425,728 | -0.24(-0.56%) |
May 19, 2021 | 42.09 | 42.35 | 41.45 | 42.11 | 2,393,618 | -0.93(-2.17%) |
May 18, 2021 | 43.33 | 43.58 | 42.99 | 43.05 | 1,563,935 | -0.44(-1.01%) |
May 17, 2021 | 43.31 | 43.62 | 42.94 | 43.48 | 1,418,446 | +0.19(+0.43%) |
May 14, 2021 | 43.27 | 43.37 | 42.59 | 43.30 | 1,484,314 | +0.57(+1.34%) |
May 13, 2021 | 41.69 | 42.93 | 41.58 | 42.73 | 1,759,994 | +0.84(+2.01%) |
May 12, 2021 | 43.29 | 43.46 | 41.67 | 41.88 | 2,020,531 | -1.60(-3.68%) |
May 11, 2021 | 43.87 | 44.25 | 42.65 | 43.48 | 2,073,938 | -1.08(-2.42%) |
May 10, 2021 | 45.41 | 45.64 | 44.53 | 44.56 | 2,410,483 | -0.73(-1.62%) |
May 07, 2021 | 43.70 | 45.40 | 42.95 | 45.29 | 2,766,329 | +1.32(+3.01%) |
May 06, 2021 | 43.14 | 44.18 | 42.94 | 43.97 | 2,453,495 | +0.93(+2.17%) |
May 05, 2021 | 42.29 | 43.09 | 41.51 | 43.04 | 3,178,063 | +2.21(+5.40%) |
May 04, 2021 | 41.08 | 41.22 | 40.06 | 40.83 | 2,437,905 | -0.64(-1.54%) |
May 03, 2021 | 41.18 | 41.64 | 40.86 | 41.47 | 2,464,560 | +0.57(+1.40%) |
Apr 30, 2021 | 41.28 | 41.70 | 40.69 | 40.90 | 2,231,809 | -0.66(-1.58%) |
Apr 29, 2021 | 42.60 | 42.60 | 40.98 | 41.55 | 2,515,740 | -0.93(-2.18%) |
Apr 28, 2021 | 42.14 | 42.85 | 42.12 | 42.48 | 1,467,939 | +0.29(+0.70%) |
Apr 27, 2021 | 42.34 | 42.62 | 42.11 | 42.19 | 1,939,204 | -0.32(-0.75%) |
Apr 26, 2021 | 43.15 | 43.68 | 42.41 | 42.51 | 1,980,995 | -0.40(-0.94%) |
Apr 23, 2021 | 41.98 | 43.11 | 41.88 | 42.91 | 2,094,852 | +1.20(+2.89%) |
Apr 22, 2021 | 42.46 | 42.53 | 41.18 | 41.71 | 2,273,421 | -0.51(-1.20%) |
Apr 21, 2021 | 40.21 | 42.32 | 40.09 | 42.21 | 2,811,174 | +1.86(+4.61%) |
Apr 20, 2021 | 41.38 | 41.54 | 39.92 | 40.35 | 2,268,570 | -1.17(-2.82%) |
Apr 19, 2021 | 40.96 | 41.74 | 40.55 | 41.52 | 2,506,360 | +0.30(+0.74%) |
Apr 16, 2021 | 40.58 | 41.50 | 40.55 | 41.22 | 2,983,822 | +0.91(+2.26%) |
Apr 15, 2021 | 40.14 | 40.44 | 39.72 | 40.31 | 2,163,529 | +0.35(+0.88%) |
Apr 14, 2021 | 39.61 | 40.67 | 39.61 | 39.96 | 2,006,123 | +0.24(+0.59%) |
Apr 13, 2021 | 40.23 | 40.44 | 39.16 | 39.72 | 2,474,560 | -0.34(-0.84%) |
Apr 12, 2021 | 40.39 | 40.40 | 39.37 | 40.06 | 2,952,003 | +0.93(+2.37%) |
Apr 09, 2021 | 39.02 | 39.31 | 38.67 | 39.13 | 1,678,281 | +0.40(+1.04%) |
Apr 08, 2021 | 38.15 | 38.86 | 37.56 | 38.73 | 2,354,393 | +0.42(+1.10%) |
Apr 07, 2021 | 39.21 | 39.48 | 38.10 | 38.31 | 2,961,685 | -0.98(-2.51%) |
Apr 06, 2021 | 39.40 | 39.80 | 39.14 | 39.29 | 2,147,467 | -0.10(-0.26%) |
Apr 05, 2021 | 39.24 | 39.65 | 38.84 | 39.39 | 1,989,728 | +0.41(+1.06%) |
Apr 01, 2021 | 39.24 | 39.38 | 38.02 | 38.98 | 2,190,710 | -0.05(-0.13%) |
Mar 31, 2021 | 39.24 | 39.40 | 38.61 | 39.03 | 1,915,282 | -0.14(-0.37%) |
Mar 30, 2021 | 38.27 | 39.27 | 37.97 | 39.17 | 2,236,251 | +1.04(+2.72%) |
Mar 29, 2021 | 38.77 | 39.39 | 38.04 | 38.14 | 3,162,886 | -0.37(-0.96%) |
Mar 26, 2021 | 37.79 | 38.57 | 37.22 | 38.51 | 4,084,463 | +1.72(+4.67%) |
Mar 25, 2021 | 35.97 | 37.04 | 35.80 | 36.79 | 3,317,120 | +0.17(+0.46%) |
Mar 24, 2021 | 37.57 | 37.99 | 36.60 | 36.62 | 3,882,027 | -0.67(-1.81%) |
Mar 23, 2021 | 39.76 | 39.76 | 37.15 | 37.30 | 4,173,859 | -3.22(-7.96%) |
Mar 22, 2021 | 40.90 | 41.16 | 39.95 | 40.52 | 2,539,643 | -0.75(-1.82%) |
Mar 19, 2021 | 40.52 | 41.42 | 40.12 | 41.27 | 5,543,710 | +0.72(+1.79%) |
Mar 18, 2021 | 41.52 | 41.95 | 40.36 | 40.54 | 2,456,035 | -1.26(-3.02%) |
Mar 17, 2021 | 41.06 | 41.81 | 40.76 | 41.81 | 3,008,677 | +0.75(+1.82%) |
Mar 16, 2021 | 42.36 | 42.48 | 40.94 | 41.06 | 1,785,765 | -1.50(-3.52%) |
Mar 15, 2021 | 42.46 | 42.60 | 41.84 | 42.56 | 2,125,577 | +0.19(+0.44%) |
Mar 12, 2021 | 41.50 | 42.46 | 41.21 | 42.37 | 2,000,420 | +0.99(+2.40%) |
Mar 11, 2021 | 41.98 | 42.09 | 40.56 | 41.38 | 3,025,635 | -0.63(-1.50%) |
Mar 10, 2021 | 41.09 | 42.38 | 41.09 | 42.01 | 2,804,270 | +0.83(+2.02%) |
Mar 09, 2021 | 41.77 | 42.41 | 41.18 | 41.18 | 3,648,437 | -0.67(-1.61%) |
Mar 08, 2021 | 41.52 | 42.54 | 41.34 | 41.85 | 3,892,210 | +0.73(+1.78%) |
Mar 05, 2021 | 39.49 | 41.23 | 39.32 | 41.12 | 4,372,987 | +1.96(+5.01%) |
Mar 04, 2021 | 39.76 | 39.96 | 38.22 | 39.16 | 2,554,844 | -0.68(-1.71%) |
Mar 03, 2021 | 39.16 | 40.74 | 39.00 | 39.84 | 3,803,598 | +0.93(+2.38%) |
Mar 02, 2021 | 38.18 | 39.46 | 37.92 | 38.91 | 2,376,610 | +0.83(+2.19%) |