Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.05 | 44.36 | 43.63 | 44.25 | 1,837,087 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.92 | 43.52 | 43.84 | 2,388,504 | +0.27(+0.61%) |
May 26, 2021 | 43.45 | 43.71 | 43.31 | 43.58 | 1,605,995 | +0.20(+0.47%) |
May 25, 2021 | 44.04 | 44.14 | 43.25 | 43.37 | 2,077,735 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.16 | 43.69 | 43.83 | 2,162,816 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.22 | 43.45 | 43.94 | 2,452,110 | -0.27(-0.60%) |
May 20, 2021 | 43.58 | 44.39 | 43.45 | 44.21 | 2,938,859 | +0.66(+1.52%) |
May 19, 2021 | 43.66 | 43.91 | 43.23 | 43.55 | 2,711,090 | -0.49(-1.11%) |
May 18, 2021 | 44.05 | 44.25 | 43.79 | 44.04 | 1,972,211 | +0.29(+0.67%) |
May 17, 2021 | 43.19 | 43.84 | 43.15 | 43.74 | 1,492,385 | +0.41(+0.96%) |
May 14, 2021 | 43.44 | 43.59 | 43.27 | 43.33 | 1,921,119 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.16 | 42.41 | 42.90 | 2,567,417 | +0.58(+1.37%) |
May 12, 2021 | 42.76 | 43.23 | 42.28 | 42.32 | 2,845,069 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.55 | 43.12 | 43.27 | 2,589,554 | -0.41(-0.95%) |
May 10, 2021 | 43.34 | 43.96 | 43.34 | 43.69 | 1,800,123 | +0.41(+0.96%) |
May 07, 2021 | 43.08 | 43.59 | 42.96 | 43.27 | 2,641,155 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.08 | 42.77 | 2,923,777 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.94 | 42.06 | 1,661,178 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.79 | 42.15 | 2,228,234 | -0.29(-0.69%) |
May 03, 2021 | 41.95 | 42.49 | 41.82 | 42.44 | 1,925,651 | +0.63(+1.52%) |
Apr 30, 2021 | 42.53 | 43.06 | 41.65 | 41.81 | 3,094,111 | -1.13(-2.63%) |
Apr 29, 2021 | 42.63 | 43.01 | 42.48 | 42.94 | 1,905,714 | +0.20(+0.47%) |
Apr 28, 2021 | 42.77 | 42.97 | 42.50 | 42.74 | 2,600,718 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.36 | 42.58 | 42.65 | 3,574,489 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.21 | 1,734,249 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.59 | 43.03 | 43.48 | 1,671,170 | +0.30(+0.70%) |
Apr 22, 2021 | 43.07 | 43.30 | 42.84 | 43.18 | 2,078,594 | +0.07(+0.17%) |
Apr 21, 2021 | 42.55 | 43.19 | 42.55 | 43.11 | 1,466,190 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.65 | 42.14 | 42.53 | 2,466,422 | -0.04(-0.09%) |
Apr 19, 2021 | 43.01 | 43.21 | 42.51 | 42.56 | 1,705,349 | -0.29(-0.67%) |
Apr 16, 2021 | 42.78 | 43.17 | 42.47 | 42.85 | 1,441,860 | +0.17(+0.39%) |
Apr 15, 2021 | 42.66 | 42.85 | 42.35 | 42.68 | 2,252,939 | +0.39(+0.91%) |
Apr 14, 2021 | 41.81 | 42.42 | 41.69 | 42.30 | 3,544,752 | +0.66(+1.59%) |
Apr 13, 2021 | 41.30 | 41.74 | 40.98 | 41.64 | 1,570,318 | +0.29(+0.69%) |
Apr 12, 2021 | 41.50 | 41.87 | 41.22 | 41.35 | 1,806,978 | -0.16(-0.38%) |
Apr 09, 2021 | 41.74 | 42.03 | 41.46 | 41.51 | 1,469,803 | -0.63(-1.51%) |
Apr 08, 2021 | 41.97 | 42.40 | 41.77 | 42.14 | 2,250,415 | +0.55(+1.33%) |
Apr 07, 2021 | 41.74 | 41.76 | 41.25 | 41.59 | 2,415,743 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.43 | 41.72 | 3,287,211 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.73 | 40.89 | 41.60 | 1,564,584 | +0.61(+1.48%) |
Apr 01, 2021 | 40.98 | 41.30 | 40.69 | 40.99 | 2,252,002 | +0.68(+1.69%) |
Mar 31, 2021 | 40.89 | 41.03 | 40.25 | 40.31 | 2,941,467 | -0.40(-0.97%) |
Mar 30, 2021 | 40.61 | 40.80 | 40.12 | 40.71 | 1,506,770 | +0.06(+0.16%) |
Mar 29, 2021 | 40.12 | 40.67 | 39.92 | 40.64 | 2,151,839 | +0.15(+0.36%) |
Mar 26, 2021 | 40.37 | 40.52 | 39.70 | 40.49 | 1,900,263 | +0.60(+1.50%) |
Mar 25, 2021 | 39.22 | 39.97 | 39.11 | 39.90 | 2,364,363 | +0.70(+1.78%) |
Mar 24, 2021 | 39.59 | 39.77 | 39.18 | 39.20 | 2,144,960 | -0.25(-0.63%) |
Mar 23, 2021 | 39.74 | 40.26 | 39.43 | 39.45 | 2,703,859 | -0.86(-2.12%) |
Mar 22, 2021 | 40.03 | 40.70 | 39.85 | 40.30 | 2,132,900 | +0.00(+0.00%) |
Mar 19, 2021 | 41.06 | 41.06 | 40.27 | 40.30 | 2,757,376 | -0.48(-1.17%) |
Mar 18, 2021 | 40.56 | 41.27 | 40.47 | 40.78 | 2,034,704 | -0.28(-0.67%) |
Mar 17, 2021 | 40.93 | 41.30 | 40.56 | 41.06 | 2,829,014 | -0.06(-0.16%) |
Mar 16, 2021 | 40.82 | 41.14 | 40.31 | 41.12 | 1,920,802 | +0.36(+0.88%) |
Mar 15, 2021 | 40.30 | 40.96 | 40.16 | 40.76 | 1,851,448 | +0.45(+1.12%) |
Mar 12, 2021 | 39.92 | 40.38 | 39.79 | 40.31 | 2,625,705 | -0.18(-0.45%) |
Mar 11, 2021 | 40.38 | 40.62 | 40.06 | 40.49 | 2,646,753 | +0.52(+1.31%) |
Mar 10, 2021 | 39.39 | 39.98 | 39.13 | 39.97 | 2,629,944 | +1.03(+2.65%) |
Mar 09, 2021 | 39.18 | 39.30 | 38.66 | 38.94 | 2,306,277 | +0.44(+1.15%) |
Mar 08, 2021 | 37.86 | 38.74 | 37.73 | 38.50 | 3,540,694 | +0.24(+0.63%) |
Mar 05, 2021 | 38.59 | 38.79 | 38.04 | 38.26 | 3,360,716 | -0.09(-0.24%) |
Mar 04, 2021 | 38.98 | 39.49 | 38.21 | 38.35 | 3,332,556 | -0.36(-0.93%) |
Mar 03, 2021 | 38.82 | 38.88 | 38.50 | 38.71 | 1,880,988 | -0.10(-0.26%) |
Mar 02, 2021 | 38.05 | 38.99 | 38.05 | 38.81 | 2,344,791 | +0.67(+1.76%) |