Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.29 | 42.40 | 42.28 | 42.35 | 12,387 | +0.05(+0.11%) |
May 27, 2021 | 42.27 | 42.37 | 42.27 | 42.30 | 6,528 | +0.14(+0.34%) |
May 26, 2021 | 42.06 | 42.17 | 42.06 | 42.16 | 5,933 | +0.14(+0.34%) |
May 25, 2021 | 42.25 | 42.27 | 42.01 | 42.01 | 13,059 | -0.22(-0.52%) |
May 24, 2021 | 42.25 | 42.33 | 42.16 | 42.23 | 13,086 | +0.21(+0.49%) |
May 21, 2021 | 42.17 | 42.34 | 41.95 | 42.03 | 11,964 | +0.07(+0.17%) |
May 20, 2021 | 41.65 | 42.08 | 41.65 | 41.96 | 4,264 | +0.37(+0.89%) |
May 19, 2021 | 41.33 | 41.59 | 41.04 | 41.59 | 8,975 | -0.25(-0.59%) |
May 18, 2021 | 42.05 | 42.09 | 41.84 | 41.84 | 8,389 | -0.29(-0.69%) |
May 17, 2021 | 42.15 | 42.19 | 41.99 | 42.13 | 5,272 | -0.18(-0.43%) |
May 14, 2021 | 42.01 | 42.34 | 42.01 | 42.31 | 3,868 | +0.51(+1.21%) |
May 13, 2021 | 41.74 | 41.91 | 41.59 | 41.80 | 10,664 | +0.70(+1.69%) |
May 12, 2021 | 41.74 | 42.05 | 41.11 | 41.11 | 8,263 | -1.05(-2.49%) |
May 11, 2021 | 42.20 | 42.20 | 42.00 | 42.16 | 19,948 | -0.47(-1.10%) |
May 10, 2021 | 42.81 | 43.06 | 42.58 | 42.63 | 18,144 | -0.15(-0.36%) |
May 07, 2021 | 42.28 | 42.80 | 42.28 | 42.78 | 14,887 | +0.49(+1.16%) |
May 06, 2021 | 41.91 | 42.29 | 41.91 | 42.29 | 12,093 | +0.18(+0.43%) |
May 05, 2021 | 42.03 | 42.19 | 41.96 | 42.11 | 9,717 | +0.07(+0.16%) |
May 04, 2021 | 41.81 | 42.04 | 41.76 | 42.04 | 14,832 | -0.02(-0.05%) |
May 03, 2021 | 42.01 | 42.20 | 42.01 | 42.06 | 5,025 | +0.24(+0.57%) |
Apr 30, 2021 | 42.01 | 42.01 | 41.80 | 41.82 | 4,924 | -0.37(-0.87%) |
Apr 29, 2021 | 42.09 | 42.19 | 41.94 | 42.19 | 18,068 | +0.23(+0.56%) |
Apr 28, 2021 | 42.16 | 42.16 | 41.96 | 41.96 | 2,605 | -0.11(-0.27%) |
Apr 27, 2021 | 41.96 | 42.10 | 41.96 | 42.07 | 7,698 | +0.01(+0.02%) |
Apr 26, 2021 | 42.18 | 42.19 | 42.05 | 42.06 | 15,468 | +0.01(+0.02%) |
Apr 23, 2021 | 41.75 | 42.12 | 41.75 | 42.05 | 4,505 | +0.43(+1.03%) |
Apr 22, 2021 | 41.70 | 41.92 | 41.52 | 41.62 | 12,308 | -0.18(-0.43%) |
Apr 21, 2021 | 41.38 | 41.85 | 41.38 | 41.80 | 9,981 | +0.43(+1.03%) |
Apr 20, 2021 | 41.59 | 41.59 | 41.24 | 41.38 | 8,368 | -0.25(-0.60%) |
Apr 19, 2021 | 41.66 | 41.66 | 41.45 | 41.62 | 372,145 | -0.13(-0.30%) |
Apr 16, 2021 | 41.66 | 41.80 | 41.65 | 41.75 | 4,505 | +0.26(+0.62%) |
Apr 15, 2021 | 41.37 | 41.51 | 41.32 | 41.49 | 11,424 | +0.44(+1.08%) |
Apr 14, 2021 | 41.04 | 41.26 | 41.04 | 41.05 | 14,635 | -0.01(-0.02%) |
Apr 13, 2021 | 41.12 | 41.12 | 40.93 | 41.06 | 14,573 | -0.06(-0.15%) |
Apr 12, 2021 | 40.92 | 41.13 | 40.92 | 41.12 | 9,198 | +0.12(+0.30%) |
Apr 09, 2021 | 40.77 | 41.00 | 40.77 | 41.00 | 4,190 | +0.24(+0.59%) |
Apr 08, 2021 | 40.75 | 40.78 | 40.57 | 40.76 | 24,341 | +0.12(+0.30%) |
Apr 07, 2021 | 40.91 | 40.91 | 40.58 | 40.64 | 184,845 | -0.20(-0.48%) |
Apr 06, 2021 | 40.93 | 40.96 | 40.82 | 40.83 | 3,108 | -0.06(-0.15%) |
Apr 05, 2021 | 40.56 | 40.89 | 40.56 | 40.89 | 25,837 | +0.43(+1.07%) |
Apr 01, 2021 | 40.18 | 40.46 | 40.18 | 40.46 | 10,582 | +0.41(+1.03%) |
Mar 31, 2021 | 40.06 | 40.24 | 40.04 | 40.04 | 2,197 | +0.08(+0.20%) |
Mar 30, 2021 | 39.81 | 39.97 | 39.81 | 39.96 | 2,323 | -0.03(-0.07%) |
Mar 29, 2021 | 40.20 | 40.20 | 39.89 | 39.99 | 7,432 | -0.09(-0.22%) |
Mar 26, 2021 | 39.49 | 40.08 | 39.49 | 40.08 | 3,981 | +0.73(+1.86%) |
Mar 25, 2021 | 38.80 | 39.35 | 38.70 | 39.35 | 5,833 | +0.42(+1.09%) |
Mar 24, 2021 | 39.32 | 39.38 | 38.92 | 38.92 | 4,846 | -0.05(-0.14%) |
Mar 23, 2021 | 39.41 | 39.41 | 38.89 | 38.98 | 2,945 | -0.49(-1.24%) |
Mar 22, 2021 | 39.34 | 39.58 | 39.34 | 39.47 | 5,973 | +0.08(+0.19%) |
Mar 19, 2021 | 39.28 | 39.52 | 39.16 | 39.39 | 6,600 | +0.05(+0.12%) |
Mar 18, 2021 | 39.59 | 39.82 | 39.32 | 39.34 | 9,792 | -0.32(-0.81%) |
Mar 17, 2021 | 39.49 | 39.73 | 39.40 | 39.67 | 3,055 | +0.07(+0.18%) |
Mar 16, 2021 | 39.82 | 39.86 | 39.56 | 39.60 | 96,373 | -0.20(-0.50%) |
Mar 15, 2021 | 39.50 | 39.79 | 39.44 | 39.79 | 61,122 | +0.43(+1.10%) |
Mar 12, 2021 | 39.11 | 39.38 | 39.11 | 39.36 | 16,888 | +0.21(+0.52%) |
Mar 11, 2021 | 39.20 | 39.29 | 39.06 | 39.16 | 18,118 | +0.38(+0.97%) |
Mar 10, 2021 | 38.68 | 38.93 | 38.64 | 38.78 | 11,627 | +0.23(+0.61%) |
Mar 09, 2021 | 38.52 | 38.74 | 38.42 | 38.55 | 6,620 | +0.35(+0.91%) |
Mar 08, 2021 | 38.58 | 38.69 | 38.20 | 38.20 | 6,745 | +0.11(+0.28%) |
Mar 05, 2021 | 37.27 | 38.14 | 36.95 | 38.09 | 12,692 | +0.95(+2.54%) |
Mar 04, 2021 | 37.94 | 37.98 | 37.10 | 37.15 | 15,884 | -0.78(-2.06%) |
Mar 03, 2021 | 38.44 | 38.44 | 37.93 | 37.93 | 11,759 | -0.43(-1.12%) |
Mar 02, 2021 | 38.52 | 38.53 | 38.28 | 38.36 | 9,024 | -0.17(-0.44%) |