Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.26 | 42.53 | 41.62 | 42.53 | 21,511 | +0.27(+0.63%) |
May 27, 2021 | 42.30 | 42.61 | 42.02 | 42.26 | 43,469 | +0.37(+0.87%) |
May 26, 2021 | 41.58 | 41.95 | 41.12 | 41.89 | 27,994 | +0.57(+1.38%) |
May 25, 2021 | 42.78 | 42.95 | 41.30 | 41.32 | 37,451 | -1.41(-3.30%) |
May 24, 2021 | 42.94 | 42.96 | 41.59 | 42.73 | 39,669 | -0.10(-0.23%) |
May 21, 2021 | 42.29 | 43.21 | 42.12 | 42.83 | 42,460 | +0.91(+2.17%) |
May 20, 2021 | 41.70 | 42.24 | 41.02 | 41.92 | 77,052 | +0.03(+0.06%) |
May 19, 2021 | 41.83 | 42.22 | 41.05 | 41.89 | 37,316 | -0.12(-0.28%) |
May 18, 2021 | 42.75 | 42.80 | 42.01 | 42.01 | 36,852 | -0.69(-1.61%) |
May 17, 2021 | 42.70 | 42.99 | 42.54 | 42.70 | 42,135 | -0.17(-0.40%) |
May 14, 2021 | 42.95 | 43.06 | 42.37 | 42.87 | 38,018 | +0.09(+0.21%) |
May 13, 2021 | 41.06 | 42.87 | 41.00 | 42.78 | 53,679 | +1.68(+4.09%) |
May 12, 2021 | 41.65 | 41.92 | 41.00 | 41.10 | 49,927 | -0.34(-0.82%) |
May 11, 2021 | 41.53 | 42.00 | 41.39 | 41.44 | 23,131 | -0.38(-0.92%) |
May 10, 2021 | 42.61 | 43.04 | 41.82 | 41.82 | 40,886 | -0.70(-1.64%) |
May 07, 2021 | 42.09 | 43.23 | 41.97 | 42.52 | 32,568 | +0.07(+0.17%) |
May 06, 2021 | 42.62 | 42.62 | 41.74 | 42.45 | 72,466 | -0.04(-0.08%) |
May 05, 2021 | 42.80 | 43.26 | 42.11 | 42.48 | 25,628 | -0.44(-1.02%) |
May 04, 2021 | 42.53 | 43.24 | 42.13 | 42.92 | 28,891 | -0.04(-0.08%) |
May 03, 2021 | 43.03 | 43.13 | 42.32 | 42.96 | 43,556 | +0.34(+0.80%) |
Apr 30, 2021 | 42.39 | 42.87 | 42.17 | 42.62 | 63,155 | +0.21(+0.51%) |
Apr 29, 2021 | 42.36 | 42.75 | 42.01 | 42.40 | 46,569 | +0.35(+0.83%) |
Apr 28, 2021 | 42.43 | 42.87 | 41.37 | 42.05 | 58,387 | +0.13(+0.30%) |
Apr 27, 2021 | 42.73 | 42.73 | 41.23 | 41.93 | 39,519 | -0.09(-0.21%) |
Apr 26, 2021 | 42.79 | 42.90 | 41.14 | 42.02 | 28,593 | -0.46(-1.09%) |
Apr 23, 2021 | 42.23 | 42.98 | 41.77 | 42.48 | 38,744 | +1.22(+2.97%) |
Apr 22, 2021 | 42.15 | 42.15 | 41.17 | 41.26 | 21,807 | -0.71(-1.68%) |
Apr 21, 2021 | 40.89 | 42.35 | 40.89 | 41.96 | 31,998 | +0.85(+2.06%) |
Apr 20, 2021 | 42.06 | 42.36 | 40.78 | 41.12 | 38,149 | -1.18(-2.79%) |
Apr 19, 2021 | 42.70 | 42.70 | 41.83 | 42.29 | 30,424 | -0.59(-1.37%) |
Apr 16, 2021 | 42.76 | 43.11 | 41.94 | 42.88 | 41,319 | +0.51(+1.20%) |
Apr 15, 2021 | 42.46 | 42.54 | 41.70 | 42.37 | 29,053 | -0.10(-0.23%) |
Apr 14, 2021 | 42.29 | 42.85 | 42.05 | 42.47 | 31,649 | +0.44(+1.04%) |
Apr 13, 2021 | 42.78 | 42.78 | 41.94 | 42.04 | 42,246 | -0.78(-1.82%) |
Apr 12, 2021 | 42.35 | 43.03 | 42.30 | 42.82 | 24,531 | +0.43(+1.00%) |
Apr 09, 2021 | 42.16 | 42.68 | 41.95 | 42.39 | 35,655 | +0.08(+0.19%) |
Apr 08, 2021 | 42.12 | 42.35 | 41.50 | 42.31 | 25,985 | +0.30(+0.72%) |
Apr 07, 2021 | 42.41 | 42.64 | 41.71 | 42.01 | 44,582 | -0.51(-1.19%) |
Apr 06, 2021 | 42.77 | 43.40 | 42.22 | 42.51 | 47,944 | -0.54(-1.26%) |
Apr 05, 2021 | 42.94 | 43.52 | 42.41 | 43.05 | 31,785 | +0.49(+1.15%) |
Apr 01, 2021 | 42.12 | 42.76 | 41.69 | 42.57 | 44,907 | +0.15(+0.36%) |
Mar 31, 2021 | 42.09 | 42.74 | 41.50 | 42.42 | 73,382 | +0.20(+0.48%) |
Mar 30, 2021 | 42.30 | 42.89 | 41.65 | 42.21 | 42,382 | -0.06(-0.15%) |
Mar 29, 2021 | 42.57 | 42.57 | 41.77 | 42.27 | 46,146 | -0.80(-1.85%) |
Mar 26, 2021 | 42.35 | 43.59 | 41.78 | 43.07 | 35,881 | +1.27(+3.03%) |
Mar 25, 2021 | 41.09 | 41.97 | 40.73 | 41.80 | 37,281 | +0.86(+2.10%) |
Mar 24, 2021 | 41.68 | 42.95 | 40.95 | 40.95 | 39,400 | -0.13(-0.32%) |
Mar 23, 2021 | 41.04 | 42.27 | 41.04 | 41.08 | 46,663 | -0.44(-1.07%) |
Mar 22, 2021 | 42.28 | 42.78 | 41.08 | 41.52 | 34,901 | -0.94(-2.21%) |
Mar 19, 2021 | 43.29 | 43.50 | 40.36 | 42.46 | 207,275 | -0.07(-0.17%) |
Mar 18, 2021 | 42.72 | 43.94 | 41.65 | 42.53 | 34,092 | +0.14(+0.33%) |
Mar 17, 2021 | 42.15 | 43.78 | 39.90 | 42.39 | 53,274 | +0.38(+0.91%) |
Mar 16, 2021 | 42.58 | 43.13 | 41.08 | 42.01 | 52,949 | -0.31(-0.73%) |
Mar 15, 2021 | 43.33 | 43.33 | 41.55 | 42.32 | 45,081 | -1.28(-2.93%) |
Mar 12, 2021 | 43.00 | 44.01 | 41.14 | 43.60 | 42,989 | +0.89(+2.07%) |
Mar 11, 2021 | 42.71 | 42.86 | 41.88 | 42.71 | 59,012 | +0.00(+0.00%) |
Mar 10, 2021 | 41.67 | 43.05 | 40.85 | 42.71 | 69,827 | +1.32(+3.19%) |
Mar 09, 2021 | 41.84 | 42.04 | 40.53 | 41.39 | 54,267 | -0.70(-1.66%) |
Mar 08, 2021 | 39.97 | 42.37 | 39.96 | 42.09 | 64,492 | +2.10(+5.25%) |
Mar 05, 2021 | 38.60 | 40.04 | 38.60 | 39.99 | 65,105 | +1.81(+4.74%) |
Mar 04, 2021 | 38.49 | 39.70 | 37.83 | 38.18 | 62,105 | -0.03(-0.07%) |
Mar 03, 2021 | 37.30 | 39.24 | 37.30 | 38.21 | 41,520 | +1.24(+3.36%) |
Mar 02, 2021 | 37.25 | 37.38 | 36.57 | 36.97 | 26,250 | -0.39(-1.04%) |