Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.56 | 43.61 | 42.67 | 43.33 | 1,521,971 | +0.03(+0.08%) |
May 27, 2021 | 43.13 | 43.75 | 43.05 | 43.30 | 4,584,463 | +0.76(+1.78%) |
May 26, 2021 | 41.83 | 42.56 | 41.40 | 42.54 | 1,969,711 | +0.61(+1.45%) |
May 25, 2021 | 42.28 | 42.75 | 41.64 | 41.93 | 1,678,087 | -0.29(-0.70%) |
May 24, 2021 | 42.76 | 42.77 | 42.11 | 42.23 | 1,288,571 | -0.30(-0.71%) |
May 21, 2021 | 42.20 | 42.88 | 42.11 | 42.53 | 1,827,887 | +0.65(+1.55%) |
May 20, 2021 | 42.10 | 42.20 | 41.32 | 41.88 | 2,425,397 | -0.24(-0.56%) |
May 19, 2021 | 42.10 | 42.35 | 41.45 | 42.12 | 2,393,292 | -0.93(-2.17%) |
May 18, 2021 | 43.34 | 43.58 | 43.00 | 43.05 | 1,563,722 | -0.44(-1.01%) |
May 17, 2021 | 43.31 | 43.63 | 42.94 | 43.49 | 1,418,253 | +0.19(+0.43%) |
May 14, 2021 | 43.28 | 43.38 | 42.60 | 43.30 | 1,484,111 | +0.57(+1.34%) |
May 13, 2021 | 41.70 | 42.93 | 41.59 | 42.73 | 1,759,754 | +0.84(+2.01%) |
May 12, 2021 | 43.30 | 43.46 | 41.68 | 41.89 | 2,020,256 | -1.60(-3.68%) |
May 11, 2021 | 43.88 | 44.26 | 42.66 | 43.49 | 2,073,656 | -1.08(-2.42%) |
May 10, 2021 | 45.42 | 45.64 | 44.53 | 44.57 | 2,410,155 | -0.73(-1.62%) |
May 07, 2021 | 43.71 | 45.41 | 42.96 | 45.30 | 2,765,952 | +1.32(+3.01%) |
May 06, 2021 | 43.14 | 44.19 | 42.95 | 43.98 | 2,453,161 | +0.93(+2.17%) |
May 05, 2021 | 42.29 | 43.09 | 41.52 | 43.04 | 3,177,630 | +2.21(+5.40%) |
May 04, 2021 | 41.08 | 41.22 | 40.06 | 40.84 | 2,437,573 | -0.64(-1.54%) |
May 03, 2021 | 41.19 | 41.64 | 40.87 | 41.48 | 2,464,224 | +0.57(+1.40%) |
Apr 30, 2021 | 41.28 | 41.70 | 40.70 | 40.90 | 2,231,505 | -0.66(-1.58%) |
Apr 29, 2021 | 42.60 | 42.60 | 40.99 | 41.56 | 2,515,397 | -0.93(-2.18%) |
Apr 28, 2021 | 42.15 | 42.86 | 42.12 | 42.49 | 1,467,739 | +0.29(+0.70%) |
Apr 27, 2021 | 42.34 | 42.63 | 42.12 | 42.19 | 1,938,940 | -0.32(-0.75%) |
Apr 26, 2021 | 43.15 | 43.68 | 42.42 | 42.51 | 1,980,726 | -0.40(-0.94%) |
Apr 23, 2021 | 41.99 | 43.12 | 41.89 | 42.92 | 2,094,567 | +1.20(+2.89%) |
Apr 22, 2021 | 42.47 | 42.54 | 41.18 | 41.71 | 2,273,111 | -0.51(-1.20%) |
Apr 21, 2021 | 40.21 | 42.33 | 40.10 | 42.22 | 2,810,791 | +1.86(+4.61%) |
Apr 20, 2021 | 41.38 | 41.54 | 39.93 | 40.36 | 2,268,261 | -1.17(-2.82%) |
Apr 19, 2021 | 40.96 | 41.75 | 40.56 | 41.53 | 2,506,018 | +0.30(+0.74%) |
Apr 16, 2021 | 40.58 | 41.51 | 40.56 | 41.22 | 2,983,416 | +0.91(+2.26%) |
Apr 15, 2021 | 40.15 | 40.45 | 39.73 | 40.31 | 2,163,234 | +0.35(+0.89%) |
Apr 14, 2021 | 39.62 | 40.68 | 39.62 | 39.96 | 2,005,849 | +0.24(+0.59%) |
Apr 13, 2021 | 40.24 | 40.44 | 39.17 | 39.73 | 2,474,223 | -0.34(-0.84%) |
Apr 12, 2021 | 40.40 | 40.41 | 39.37 | 40.06 | 2,951,601 | +0.93(+2.37%) |
Apr 09, 2021 | 39.03 | 39.31 | 38.67 | 39.14 | 1,678,053 | +0.40(+1.04%) |
Apr 08, 2021 | 38.15 | 38.87 | 37.57 | 38.73 | 2,354,072 | +0.42(+1.10%) |
Apr 07, 2021 | 39.22 | 39.48 | 38.11 | 38.31 | 2,961,281 | -0.99(-2.51%) |
Apr 06, 2021 | 39.41 | 39.80 | 39.14 | 39.30 | 2,147,175 | -0.10(-0.26%) |
Apr 05, 2021 | 39.24 | 39.66 | 38.84 | 39.40 | 1,989,457 | +0.41(+1.06%) |
Apr 01, 2021 | 39.24 | 39.38 | 38.02 | 38.98 | 2,190,412 | -0.05(-0.13%) |
Mar 31, 2021 | 39.24 | 39.41 | 38.61 | 39.03 | 1,915,022 | -0.14(-0.37%) |
Mar 30, 2021 | 38.28 | 39.27 | 37.97 | 39.18 | 2,235,947 | +1.04(+2.72%) |
Mar 29, 2021 | 38.77 | 39.40 | 38.05 | 38.14 | 3,162,455 | -0.37(-0.96%) |
Mar 26, 2021 | 37.80 | 38.58 | 37.22 | 38.51 | 4,083,907 | +1.72(+4.67%) |
Mar 25, 2021 | 35.98 | 37.05 | 35.81 | 36.79 | 3,316,668 | +0.17(+0.46%) |
Mar 24, 2021 | 37.58 | 38.00 | 36.60 | 36.63 | 3,881,498 | -0.67(-1.81%) |
Mar 23, 2021 | 39.77 | 39.77 | 37.16 | 37.30 | 4,173,291 | -3.22(-7.96%) |
Mar 22, 2021 | 40.90 | 41.16 | 39.95 | 40.52 | 2,539,297 | -0.75(-1.82%) |
Mar 19, 2021 | 40.52 | 41.43 | 40.12 | 41.27 | 5,542,955 | +0.72(+1.79%) |
Mar 18, 2021 | 41.53 | 41.96 | 40.36 | 40.55 | 2,455,700 | -1.26(-3.02%) |
Mar 17, 2021 | 41.06 | 41.81 | 40.76 | 41.81 | 3,008,267 | +0.75(+1.82%) |
Mar 16, 2021 | 42.37 | 42.49 | 40.95 | 41.06 | 1,785,522 | -1.50(-3.52%) |
Mar 15, 2021 | 42.46 | 42.60 | 41.85 | 42.56 | 2,125,287 | +0.19(+0.44%) |
Mar 12, 2021 | 41.51 | 42.47 | 41.22 | 42.38 | 2,000,147 | +0.99(+2.40%) |
Mar 11, 2021 | 41.99 | 42.10 | 40.57 | 41.38 | 3,025,223 | -0.63(-1.50%) |
Mar 10, 2021 | 41.10 | 42.39 | 41.10 | 42.02 | 2,803,888 | +0.83(+2.02%) |
Mar 09, 2021 | 41.77 | 42.41 | 41.18 | 41.18 | 3,647,940 | -0.67(-1.61%) |
Mar 08, 2021 | 41.53 | 42.55 | 41.34 | 41.86 | 3,891,680 | +0.73(+1.78%) |
Mar 05, 2021 | 39.50 | 41.24 | 39.32 | 41.12 | 4,372,391 | +1.96(+5.01%) |
Mar 04, 2021 | 39.77 | 39.96 | 38.23 | 39.16 | 2,554,496 | -0.68(-1.71%) |
Mar 03, 2021 | 39.17 | 40.74 | 39.00 | 39.84 | 3,803,080 | +0.93(+2.38%) |
Mar 02, 2021 | 38.18 | 39.46 | 37.92 | 38.92 | 2,376,286 | +0.83(+2.19%) |