Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.51 | 42.88 | 42.26 | 42.72 | 1,654,677 | +0.58(+1.38%) |
May 27, 2021 | 42.45 | 42.47 | 42.09 | 42.14 | 3,754,133 | -0.07(-0.17%) |
May 26, 2021 | 42.25 | 42.60 | 42.03 | 42.21 | 1,424,541 | +0.01(+0.02%) |
May 25, 2021 | 42.18 | 42.32 | 41.80 | 42.20 | 1,535,050 | +0.07(+0.17%) |
May 24, 2021 | 41.75 | 42.34 | 41.61 | 42.13 | 1,508,283 | +0.54(+1.29%) |
May 21, 2021 | 41.67 | 41.92 | 41.46 | 41.59 | 1,275,835 | -0.08(-0.19%) |
May 20, 2021 | 41.04 | 41.79 | 40.92 | 41.67 | 1,463,724 | +0.60(+1.46%) |
May 19, 2021 | 41.18 | 41.26 | 40.43 | 41.07 | 1,637,445 | -0.39(-0.95%) |
May 18, 2021 | 41.47 | 41.78 | 41.15 | 41.46 | 1,434,914 | -0.15(-0.37%) |
May 17, 2021 | 41.61 | 41.74 | 41.32 | 41.62 | 1,390,184 | +0.01(+0.02%) |
May 14, 2021 | 41.10 | 41.76 | 41.07 | 41.61 | 1,810,666 | +0.47(+1.13%) |
May 13, 2021 | 40.27 | 41.49 | 40.23 | 41.14 | 1,544,242 | +0.92(+2.30%) |
May 12, 2021 | 41.45 | 41.58 | 40.07 | 40.22 | 2,321,049 | -1.15(-2.78%) |
May 11, 2021 | 41.36 | 41.68 | 40.96 | 41.36 | 2,039,684 | -0.48(-1.16%) |
May 10, 2021 | 41.70 | 42.37 | 41.58 | 41.85 | 1,160,235 | +0.33(+0.80%) |
May 07, 2021 | 40.98 | 41.65 | 40.98 | 41.52 | 1,553,881 | +0.37(+0.89%) |
May 06, 2021 | 40.47 | 41.20 | 40.27 | 41.15 | 2,203,987 | +0.78(+1.93%) |
May 05, 2021 | 40.56 | 40.90 | 40.15 | 40.37 | 2,082,364 | -0.50(-1.23%) |
May 04, 2021 | 41.39 | 41.65 | 40.60 | 40.87 | 2,684,982 | -0.49(-1.19%) |
May 03, 2021 | 41.96 | 42.06 | 41.31 | 41.36 | 1,593,880 | -0.30(-0.71%) |
Apr 30, 2021 | 41.19 | 41.77 | 41.02 | 41.66 | 2,274,404 | +0.39(+0.96%) |
Apr 29, 2021 | 41.34 | 41.77 | 41.11 | 41.27 | 2,150,578 | +0.19(+0.46%) |
Apr 28, 2021 | 42.15 | 42.28 | 41.04 | 41.08 | 2,473,817 | -0.90(-2.14%) |
Apr 27, 2021 | 42.06 | 42.41 | 41.60 | 41.97 | 3,137,134 | -0.01(-0.02%) |
Apr 26, 2021 | 42.14 | 42.29 | 41.80 | 41.98 | 2,032,026 | +0.03(+0.06%) |
Apr 23, 2021 | 41.36 | 42.13 | 41.28 | 41.96 | 2,293,359 | +0.56(+1.37%) |
Apr 22, 2021 | 41.71 | 41.97 | 41.38 | 41.39 | 1,997,364 | -0.23(-0.56%) |
Apr 21, 2021 | 41.23 | 41.81 | 40.93 | 41.62 | 1,946,669 | +0.53(+1.29%) |
Apr 20, 2021 | 40.45 | 41.37 | 40.45 | 41.10 | 2,600,708 | +0.62(+1.53%) |
Apr 19, 2021 | 40.53 | 40.53 | 40.16 | 40.48 | 1,096,660 | +0.10(+0.24%) |
Apr 16, 2021 | 40.52 | 40.57 | 40.11 | 40.38 | 1,465,725 | +0.13(+0.33%) |
Apr 15, 2021 | 39.68 | 40.33 | 39.67 | 40.24 | 1,907,802 | +0.62(+1.56%) |
Apr 14, 2021 | 39.80 | 40.14 | 39.60 | 39.62 | 1,477,276 | -0.21(-0.52%) |
Apr 13, 2021 | 39.51 | 39.86 | 39.38 | 39.83 | 2,504,268 | +0.22(+0.57%) |
Apr 12, 2021 | 39.52 | 39.69 | 39.12 | 39.61 | 1,839,608 | +0.09(+0.23%) |
Apr 09, 2021 | 39.60 | 39.71 | 39.27 | 39.52 | 1,667,421 | +0.08(+0.20%) |
Apr 08, 2021 | 39.52 | 39.73 | 39.30 | 39.44 | 1,300,464 | -0.26(-0.65%) |
Apr 07, 2021 | 39.44 | 39.73 | 39.10 | 39.69 | 1,852,406 | +0.51(+1.29%) |
Apr 06, 2021 | 38.88 | 39.22 | 38.70 | 39.19 | 2,688,910 | +0.21(+0.55%) |
Apr 05, 2021 | 39.69 | 39.77 | 38.43 | 38.97 | 2,662,533 | -0.49(-1.24%) |
Apr 01, 2021 | 39.16 | 39.48 | 38.88 | 39.46 | 2,744,243 | +0.44(+1.14%) |
Mar 31, 2021 | 38.53 | 39.50 | 38.19 | 39.02 | 6,227,554 | -0.48(-1.22%) |
Mar 30, 2021 | 39.46 | 39.75 | 39.37 | 39.50 | 1,614,222 | -0.01(-0.02%) |
Mar 29, 2021 | 39.60 | 39.82 | 39.10 | 39.51 | 1,745,191 | -0.31(-0.78%) |
Mar 26, 2021 | 39.53 | 39.86 | 39.40 | 39.82 | 1,566,533 | +0.41(+1.04%) |
Mar 25, 2021 | 38.72 | 39.61 | 38.10 | 39.41 | 2,231,664 | +0.71(+1.84%) |
Mar 24, 2021 | 38.73 | 39.27 | 38.61 | 38.70 | 2,840,562 | -0.18(-0.46%) |
Mar 23, 2021 | 38.67 | 39.03 | 38.49 | 38.88 | 1,558,442 | +0.15(+0.39%) |
Mar 22, 2021 | 38.48 | 38.92 | 38.23 | 38.72 | 1,851,619 | +0.17(+0.44%) |
Mar 19, 2021 | 39.94 | 40.01 | 38.52 | 38.56 | 3,440,618 | -1.48(-3.69%) |
Mar 18, 2021 | 40.01 | 40.33 | 39.71 | 40.03 | 2,073,549 | -0.18(-0.44%) |
Mar 17, 2021 | 39.89 | 40.26 | 39.52 | 40.21 | 2,078,822 | +0.43(+1.07%) |
Mar 16, 2021 | 40.60 | 40.82 | 39.54 | 39.78 | 1,951,768 | -0.78(-1.93%) |
Mar 15, 2021 | 40.40 | 40.95 | 39.90 | 40.57 | 2,464,122 | +0.40(+1.00%) |
Mar 12, 2021 | 39.23 | 40.22 | 39.08 | 40.17 | 3,202,648 | +1.38(+3.56%) |
Mar 11, 2021 | 38.55 | 39.15 | 38.41 | 38.79 | 2,545,670 | +0.23(+0.60%) |
Mar 10, 2021 | 38.32 | 38.77 | 37.59 | 38.56 | 2,618,618 | +0.37(+0.98%) |
Mar 09, 2021 | 38.44 | 39.04 | 38.15 | 38.18 | 1,639,509 | -0.47(-1.22%) |
Mar 08, 2021 | 38.16 | 39.00 | 37.79 | 38.65 | 2,260,764 | +0.80(+2.12%) |
Mar 05, 2021 | 37.95 | 38.20 | 37.08 | 37.85 | 2,597,887 | +0.19(+0.50%) |
Mar 04, 2021 | 38.08 | 38.44 | 37.13 | 37.67 | 2,745,833 | -0.31(-0.82%) |
Mar 03, 2021 | 37.59 | 38.49 | 37.43 | 37.98 | 1,939,774 | +0.52(+1.38%) |
Mar 02, 2021 | 37.28 | 37.75 | 37.03 | 37.46 | 2,204,836 | +0.02(+0.05%) |