Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.68 | 42.68 | 42.51 | 42.52 | 20,577 | -0.04(-0.09%) |
May 27, 2021 | 42.64 | 42.69 | 42.44 | 42.56 | 31,148 | +0.19(+0.44%) |
May 26, 2021 | 42.26 | 42.39 | 42.20 | 42.37 | 17,935 | +0.13(+0.31%) |
May 25, 2021 | 42.56 | 42.72 | 42.22 | 42.24 | 25,506 | -0.31(-0.72%) |
May 24, 2021 | 42.61 | 42.66 | 42.46 | 42.55 | 24,964 | +0.21(+0.51%) |
May 21, 2021 | 42.41 | 42.56 | 42.33 | 42.33 | 13,674 | +0.08(+0.20%) |
May 20, 2021 | 42.02 | 42.35 | 41.95 | 42.25 | 11,462 | +0.24(+0.58%) |
May 19, 2021 | 41.85 | 42.00 | 41.61 | 42.00 | 12,812 | -0.27(-0.64%) |
May 18, 2021 | 42.55 | 42.59 | 42.27 | 42.27 | 91,625 | -0.35(-0.81%) |
May 17, 2021 | 42.60 | 42.66 | 42.50 | 42.62 | 20,763 | +0.02(+0.04%) |
May 14, 2021 | 42.33 | 42.68 | 42.33 | 42.60 | 26,058 | +0.47(+1.11%) |
May 13, 2021 | 41.44 | 42.30 | 41.44 | 42.13 | 23,608 | +0.57(+1.38%) |
May 12, 2021 | 42.05 | 42.13 | 41.51 | 41.56 | 27,271 | -0.57(-1.36%) |
May 11, 2021 | 42.51 | 42.51 | 41.97 | 42.13 | 34,164 | -0.54(-1.27%) |
May 10, 2021 | 42.72 | 43.10 | 42.68 | 42.68 | 51,209 | -0.01(-0.02%) |
May 07, 2021 | 42.52 | 42.69 | 42.32 | 42.69 | 19,842 | +0.30(+0.71%) |
May 06, 2021 | 41.99 | 42.41 | 41.92 | 42.39 | 14,765 | +0.37(+0.89%) |
May 05, 2021 | 41.98 | 42.18 | 41.86 | 42.01 | 39,872 | +0.25(+0.61%) |
May 04, 2021 | 41.58 | 41.76 | 41.50 | 41.76 | 23,297 | -0.01(-0.02%) |
May 03, 2021 | 41.52 | 41.88 | 41.52 | 41.77 | 31,436 | +0.46(+1.11%) |
Apr 30, 2021 | 41.47 | 41.47 | 41.28 | 41.31 | 21,188 | -0.21(-0.52%) |
Apr 29, 2021 | 41.40 | 41.56 | 41.26 | 41.53 | 16,299 | +0.31(+0.75%) |
Apr 28, 2021 | 41.22 | 41.34 | 41.22 | 41.22 | 15,963 | +0.01(+0.03%) |
Apr 27, 2021 | 41.13 | 41.22 | 41.11 | 41.21 | 15,968 | +0.07(+0.16%) |
Apr 26, 2021 | 41.36 | 41.36 | 41.13 | 41.14 | 16,546 | -0.14(-0.33%) |
Apr 23, 2021 | 40.86 | 41.36 | 40.86 | 41.28 | 18,406 | +0.28(+0.68%) |
Apr 22, 2021 | 41.34 | 41.35 | 40.94 | 40.99 | 31,115 | -0.41(-0.99%) |
Apr 21, 2021 | 40.88 | 41.43 | 40.88 | 41.41 | 29,027 | +0.44(+1.07%) |
Apr 20, 2021 | 41.03 | 41.09 | 40.86 | 40.97 | 16,653 | -0.22(-0.54%) |
Apr 19, 2021 | 41.31 | 41.31 | 41.13 | 41.19 | 30,412 | -0.08(-0.20%) |
Apr 16, 2021 | 41.13 | 41.34 | 41.13 | 41.28 | 23,543 | +0.34(+0.82%) |
Apr 15, 2021 | 40.90 | 40.97 | 40.80 | 40.94 | 19,403 | +0.24(+0.60%) |
Apr 14, 2021 | 40.51 | 40.83 | 40.51 | 40.70 | 78,431 | +0.15(+0.37%) |
Apr 13, 2021 | 40.57 | 40.59 | 40.34 | 40.55 | 15,520 | -0.03(-0.07%) |
Apr 12, 2021 | 40.65 | 40.66 | 40.51 | 40.57 | 20,954 | -0.02(-0.05%) |
Apr 09, 2021 | 40.43 | 40.59 | 40.34 | 40.59 | 54,576 | +0.28(+0.69%) |
Apr 08, 2021 | 40.30 | 40.34 | 40.21 | 40.31 | 15,406 | -0.01(-0.03%) |
Apr 07, 2021 | 40.28 | 40.35 | 40.23 | 40.33 | 135,973 | -0.01(-0.03%) |
Apr 06, 2021 | 40.33 | 40.46 | 40.29 | 40.34 | 64,781 | -0.05(-0.12%) |
Apr 05, 2021 | 40.23 | 40.55 | 40.23 | 40.39 | 26,788 | +0.35(+0.86%) |
Apr 01, 2021 | 39.84 | 40.07 | 39.80 | 40.04 | 25,576 | +0.18(+0.45%) |
Mar 31, 2021 | 40.08 | 40.10 | 39.85 | 39.86 | 25,280 | -0.16(-0.40%) |
Mar 30, 2021 | 39.99 | 40.12 | 39.96 | 40.02 | 33,690 | -0.09(-0.23%) |
Mar 29, 2021 | 39.99 | 40.23 | 39.93 | 40.12 | 27,611 | -0.07(-0.16%) |
Mar 26, 2021 | 39.61 | 40.18 | 39.58 | 40.18 | 16,052 | +0.75(+1.90%) |
Mar 25, 2021 | 38.88 | 39.50 | 38.83 | 39.43 | 69,445 | +0.41(+1.05%) |
Mar 24, 2021 | 39.30 | 39.41 | 39.02 | 39.02 | 37,263 | +0.09(+0.23%) |
Mar 23, 2021 | 39.22 | 39.32 | 38.89 | 38.93 | 31,270 | -0.48(-1.23%) |
Mar 22, 2021 | 39.29 | 39.43 | 39.23 | 39.42 | 23,762 | +0.13(+0.34%) |
Mar 19, 2021 | 39.22 | 39.44 | 39.18 | 39.28 | 12,040 | -0.19(-0.49%) |
Mar 18, 2021 | 39.67 | 39.98 | 39.48 | 39.48 | 12,305 | -0.23(-0.59%) |
Mar 17, 2021 | 39.61 | 39.71 | 39.41 | 39.71 | 16,994 | +0.05(+0.12%) |
Mar 16, 2021 | 39.75 | 39.75 | 39.57 | 39.66 | 72,757 | -0.16(-0.40%) |
Mar 15, 2021 | 39.79 | 39.82 | 39.44 | 39.82 | 40,014 | +0.18(+0.45%) |
Mar 12, 2021 | 39.40 | 39.65 | 39.40 | 39.64 | 29,887 | +0.25(+0.64%) |
Mar 11, 2021 | 39.49 | 39.59 | 39.29 | 39.39 | 24,119 | -0.07(-0.17%) |
Mar 10, 2021 | 39.13 | 39.58 | 39.07 | 39.46 | 18,781 | +0.55(+1.41%) |
Mar 09, 2021 | 39.05 | 39.30 | 38.90 | 38.91 | 30,437 | +0.01(+0.02%) |
Mar 08, 2021 | 38.62 | 39.38 | 38.62 | 38.90 | 16,719 | +0.28(+0.72%) |
Mar 05, 2021 | 38.16 | 38.70 | 37.80 | 38.62 | 13,438 | +0.96(+2.55%) |
Mar 04, 2021 | 37.99 | 38.23 | 37.29 | 37.66 | 36,861 | -0.39(-1.03%) |
Mar 03, 2021 | 38.06 | 38.38 | 38.05 | 38.05 | 31,741 | -0.08(-0.22%) |
Mar 02, 2021 | 38.15 | 38.39 | 38.11 | 38.14 | 33,104 | -0.07(-0.19%) |