Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.91 | 42.66 | 39.91 | 41.70 | 30,933 | -0.60(-1.43%) |
May 27, 2021 | 41.89 | 42.52 | 41.59 | 42.31 | 44,763 | +0.84(+2.03%) |
May 26, 2021 | 41.03 | 41.74 | 40.67 | 41.47 | 36,665 | +0.83(+2.05%) |
May 25, 2021 | 40.74 | 41.39 | 40.58 | 40.63 | 58,582 | +0.00(+0.00%) |
May 24, 2021 | 40.04 | 41.04 | 39.79 | 40.63 | 224,716 | +0.43(+1.07%) |
May 21, 2021 | 40.63 | 40.63 | 39.75 | 40.21 | 45,779 | -0.01(-0.02%) |
May 20, 2021 | 40.26 | 40.64 | 40.00 | 40.21 | 31,111 | -0.16(-0.38%) |
May 19, 2021 | 39.85 | 40.62 | 39.56 | 40.37 | 30,955 | -0.13(-0.32%) |
May 18, 2021 | 41.06 | 41.20 | 40.50 | 40.50 | 30,438 | -0.47(-1.14%) |
May 17, 2021 | 41.73 | 42.52 | 40.82 | 40.96 | 59,723 | -0.84(-2.01%) |
May 14, 2021 | 42.01 | 42.20 | 41.13 | 41.80 | 63,118 | +0.23(+0.55%) |
May 13, 2021 | 41.27 | 42.01 | 41.11 | 41.58 | 39,220 | +0.48(+1.18%) |
May 12, 2021 | 41.49 | 41.85 | 41.08 | 41.09 | 150,645 | -0.41(-0.99%) |
May 11, 2021 | 41.02 | 42.15 | 40.70 | 41.50 | 51,564 | -0.06(-0.15%) |
May 10, 2021 | 42.18 | 42.98 | 41.56 | 41.57 | 46,325 | -0.74(-1.75%) |
May 07, 2021 | 42.01 | 42.55 | 41.83 | 42.31 | 75,234 | +0.19(+0.46%) |
May 06, 2021 | 42.06 | 42.31 | 41.33 | 42.12 | 48,734 | -0.11(-0.26%) |
May 05, 2021 | 42.36 | 42.39 | 41.91 | 42.23 | 32,959 | -0.09(-0.22%) |
May 04, 2021 | 41.97 | 42.50 | 41.32 | 42.32 | 50,055 | +0.37(+0.89%) |
May 03, 2021 | 41.87 | 42.95 | 41.87 | 41.94 | 31,723 | +0.00(+0.00%) |
Apr 30, 2021 | 42.05 | 42.20 | 41.73 | 41.94 | 75,276 | -0.43(-1.01%) |
Apr 29, 2021 | 42.57 | 42.76 | 41.94 | 42.37 | 36,262 | +0.07(+0.17%) |
Apr 28, 2021 | 42.29 | 42.46 | 42.13 | 42.30 | 32,159 | +0.02(+0.04%) |
Apr 27, 2021 | 42.44 | 42.44 | 41.91 | 42.28 | 49,395 | +0.08(+0.20%) |
Apr 26, 2021 | 42.86 | 43.07 | 42.01 | 42.20 | 39,112 | -0.30(-0.71%) |
Apr 23, 2021 | 41.96 | 42.65 | 41.64 | 42.50 | 76,698 | +1.11(+2.69%) |
Apr 22, 2021 | 42.76 | 42.76 | 40.98 | 41.38 | 47,536 | -0.33(-0.79%) |
Apr 21, 2021 | 41.05 | 41.98 | 41.05 | 41.71 | 28,971 | +0.53(+1.29%) |
Apr 20, 2021 | 42.08 | 42.23 | 40.95 | 41.18 | 22,668 | -0.93(-2.21%) |
Apr 19, 2021 | 42.33 | 42.33 | 41.26 | 42.12 | 33,472 | -0.25(-0.58%) |
Apr 16, 2021 | 42.55 | 42.55 | 41.52 | 42.36 | 23,633 | +0.11(+0.26%) |
Apr 15, 2021 | 42.22 | 43.16 | 41.52 | 42.25 | 43,785 | +0.37(+0.89%) |
Apr 14, 2021 | 41.68 | 42.50 | 41.68 | 41.88 | 20,007 | +0.04(+0.09%) |
Apr 13, 2021 | 41.64 | 42.64 | 41.21 | 41.84 | 35,847 | +0.10(+0.24%) |
Apr 12, 2021 | 42.03 | 42.03 | 41.17 | 41.74 | 32,465 | +0.03(+0.07%) |
Apr 09, 2021 | 41.45 | 42.40 | 41.13 | 41.71 | 30,088 | -0.23(-0.54%) |
Apr 08, 2021 | 42.04 | 42.33 | 41.41 | 41.94 | 52,604 | -0.16(-0.39%) |
Apr 07, 2021 | 42.14 | 42.86 | 41.75 | 42.11 | 56,274 | -0.23(-0.54%) |
Apr 06, 2021 | 42.59 | 43.02 | 42.21 | 42.33 | 22,956 | -0.42(-0.98%) |
Apr 05, 2021 | 42.62 | 43.06 | 42.04 | 42.76 | 26,949 | +0.42(+0.99%) |
Apr 01, 2021 | 42.33 | 42.65 | 41.79 | 42.33 | 39,060 | +0.05(+0.11%) |
Mar 31, 2021 | 42.84 | 43.18 | 42.08 | 42.29 | 78,239 | -0.58(-1.36%) |
Mar 30, 2021 | 42.48 | 43.22 | 41.67 | 42.87 | 36,352 | +0.53(+1.25%) |
Mar 29, 2021 | 42.73 | 43.40 | 42.23 | 42.34 | 48,068 | -0.57(-1.32%) |
Mar 26, 2021 | 42.34 | 43.83 | 41.60 | 42.91 | 67,289 | +0.91(+2.18%) |
Mar 25, 2021 | 41.55 | 42.31 | 41.36 | 42.00 | 182,532 | +0.55(+1.32%) |
Mar 24, 2021 | 43.36 | 43.83 | 41.26 | 41.45 | 113,582 | -0.75(-1.78%) |
Mar 23, 2021 | 42.51 | 43.16 | 41.36 | 42.20 | 223,307 | -0.50(-1.18%) |
Mar 22, 2021 | 43.38 | 43.38 | 42.05 | 42.70 | 49,778 | -0.71(-1.64%) |
Mar 19, 2021 | 43.80 | 43.94 | 42.56 | 43.41 | 453,081 | +0.00(+0.00%) |
Mar 18, 2021 | 43.80 | 44.07 | 43.39 | 43.41 | 75,545 | -0.29(-0.67%) |
Mar 17, 2021 | 43.82 | 44.08 | 43.34 | 43.71 | 82,871 | +0.10(+0.23%) |
Mar 16, 2021 | 44.11 | 44.11 | 43.21 | 43.61 | 54,139 | -0.26(-0.58%) |
Mar 15, 2021 | 43.94 | 44.19 | 43.18 | 43.86 | 69,721 | +0.04(+0.08%) |
Mar 12, 2021 | 43.87 | 44.37 | 43.21 | 43.82 | 64,991 | -0.05(-0.10%) |
Mar 11, 2021 | 44.14 | 44.14 | 43.63 | 43.87 | 44,404 | +0.01(+0.02%) |
Mar 10, 2021 | 42.97 | 43.93 | 42.65 | 43.86 | 34,503 | +1.13(+2.65%) |
Mar 09, 2021 | 42.69 | 44.11 | 42.60 | 42.73 | 33,917 | -0.27(-0.64%) |
Mar 08, 2021 | 41.15 | 44.03 | 40.42 | 43.00 | 64,405 | +1.78(+4.32%) |
Mar 05, 2021 | 40.87 | 41.30 | 40.32 | 41.22 | 96,502 | +0.67(+1.65%) |
Mar 04, 2021 | 40.61 | 41.54 | 39.98 | 40.55 | 61,208 | -0.14(-0.34%) |
Mar 03, 2021 | 40.38 | 41.04 | 39.88 | 40.69 | 146,247 | +0.86(+2.17%) |
Mar 02, 2021 | 40.19 | 40.86 | 39.64 | 39.83 | 30,571 | -0.43(-1.06%) |