Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.60 | 41.84 | 40.71 | 41.75 | 281,861 | +0.17(+0.41%) |
May 27, 2021 | 41.62 | 41.96 | 40.83 | 41.58 | 538,563 | +0.50(+1.23%) |
May 26, 2021 | 40.56 | 41.11 | 40.23 | 41.07 | 176,359 | +0.64(+1.58%) |
May 25, 2021 | 42.22 | 42.59 | 40.41 | 40.43 | 181,401 | -1.53(-3.65%) |
May 24, 2021 | 42.67 | 42.67 | 41.70 | 41.96 | 98,736 | -0.45(-1.06%) |
May 21, 2021 | 42.28 | 42.69 | 41.90 | 42.41 | 115,240 | +0.83(+1.99%) |
May 20, 2021 | 41.36 | 41.66 | 40.65 | 41.58 | 279,336 | +0.05(+0.13%) |
May 19, 2021 | 40.97 | 41.61 | 40.33 | 41.53 | 103,033 | -0.19(-0.45%) |
May 18, 2021 | 42.64 | 42.91 | 41.71 | 41.72 | 172,630 | -0.95(-2.22%) |
May 17, 2021 | 42.40 | 42.69 | 41.98 | 42.67 | 91,288 | -0.02(-0.04%) |
May 14, 2021 | 42.49 | 42.83 | 42.07 | 42.68 | 132,021 | +0.52(+1.24%) |
May 13, 2021 | 40.49 | 42.40 | 40.49 | 42.16 | 214,008 | +1.70(+4.21%) |
May 12, 2021 | 41.69 | 42.01 | 40.35 | 40.46 | 136,264 | -0.83(-2.01%) |
May 11, 2021 | 42.48 | 42.48 | 40.99 | 41.29 | 158,707 | -0.93(-2.20%) |
May 10, 2021 | 43.42 | 43.77 | 42.16 | 42.22 | 183,090 | -1.05(-2.44%) |
May 07, 2021 | 42.78 | 43.30 | 42.70 | 43.27 | 131,133 | -0.05(-0.12%) |
May 06, 2021 | 43.14 | 43.42 | 42.32 | 43.32 | 169,696 | +0.25(+0.59%) |
May 05, 2021 | 42.57 | 43.34 | 42.11 | 43.07 | 227,007 | +0.68(+1.62%) |
May 04, 2021 | 42.02 | 42.55 | 41.30 | 42.39 | 186,447 | +0.05(+0.11%) |
May 03, 2021 | 42.21 | 42.54 | 41.65 | 42.34 | 198,333 | +0.71(+1.71%) |
Apr 30, 2021 | 40.95 | 42.30 | 40.95 | 41.63 | 270,512 | -0.42(-1.01%) |
Apr 29, 2021 | 42.65 | 42.97 | 41.97 | 42.05 | 262,858 | -0.09(-0.21%) |
Apr 28, 2021 | 42.38 | 43.00 | 42.08 | 42.14 | 123,636 | -0.57(-1.33%) |
Apr 27, 2021 | 43.84 | 43.84 | 42.13 | 42.71 | 220,582 | +0.22(+0.51%) |
Apr 26, 2021 | 42.83 | 43.28 | 42.38 | 42.49 | 133,575 | -0.13(-0.30%) |
Apr 23, 2021 | 40.99 | 43.12 | 40.85 | 42.62 | 224,779 | +2.05(+5.04%) |
Apr 22, 2021 | 41.77 | 41.77 | 40.54 | 40.58 | 98,868 | -0.74(-1.79%) |
Apr 21, 2021 | 40.34 | 41.44 | 39.95 | 41.31 | 139,694 | +0.97(+2.41%) |
Apr 20, 2021 | 41.65 | 42.23 | 39.76 | 40.34 | 123,585 | -1.63(-3.88%) |
Apr 19, 2021 | 42.18 | 42.50 | 41.40 | 41.97 | 102,535 | -0.17(-0.41%) |
Apr 16, 2021 | 42.53 | 42.76 | 41.83 | 42.14 | 102,122 | +0.20(+0.47%) |
Apr 15, 2021 | 42.24 | 43.88 | 40.87 | 41.95 | 95,036 | -0.30(-0.70%) |
Apr 14, 2021 | 41.55 | 42.69 | 41.33 | 42.24 | 112,833 | +0.81(+1.96%) |
Apr 13, 2021 | 42.40 | 42.88 | 41.43 | 41.43 | 106,472 | -1.12(-2.63%) |
Apr 12, 2021 | 42.33 | 42.70 | 41.66 | 42.55 | 89,788 | +0.42(+1.01%) |
Apr 09, 2021 | 41.85 | 42.27 | 41.71 | 42.13 | 110,558 | +0.52(+1.26%) |
Apr 08, 2021 | 41.04 | 41.76 | 40.65 | 41.60 | 121,243 | +0.21(+0.50%) |
Apr 07, 2021 | 42.02 | 42.49 | 41.22 | 41.40 | 136,476 | -0.52(-1.25%) |
Apr 06, 2021 | 42.40 | 42.72 | 41.66 | 41.92 | 166,513 | -0.49(-1.15%) |
Apr 05, 2021 | 42.82 | 43.27 | 41.86 | 42.40 | 137,600 | +0.28(+0.66%) |
Apr 01, 2021 | 41.75 | 43.90 | 41.46 | 42.13 | 180,711 | +0.23(+0.56%) |
Mar 31, 2021 | 42.46 | 42.94 | 41.64 | 41.89 | 249,481 | -0.76(-1.77%) |
Mar 30, 2021 | 41.90 | 42.98 | 41.59 | 42.65 | 124,351 | +0.90(+2.16%) |
Mar 29, 2021 | 42.85 | 43.19 | 41.64 | 41.75 | 153,999 | -1.88(-4.32%) |
Mar 26, 2021 | 42.77 | 43.74 | 42.06 | 43.63 | 204,910 | +1.63(+3.88%) |
Mar 25, 2021 | 40.54 | 42.13 | 40.14 | 42.00 | 179,448 | +1.16(+2.85%) |
Mar 24, 2021 | 41.71 | 43.15 | 40.80 | 40.84 | 230,922 | -0.17(-0.42%) |
Mar 23, 2021 | 41.47 | 42.22 | 40.80 | 41.01 | 242,714 | -1.23(-2.90%) |
Mar 22, 2021 | 43.67 | 44.18 | 42.02 | 42.23 | 170,532 | -1.77(-4.03%) |
Mar 19, 2021 | 43.49 | 44.67 | 42.67 | 44.01 | 699,648 | +0.23(+0.51%) |
Mar 18, 2021 | 43.93 | 45.38 | 43.47 | 43.78 | 173,276 | +0.23(+0.54%) |
Mar 17, 2021 | 43.61 | 44.44 | 42.90 | 43.55 | 148,923 | +0.21(+0.48%) |
Mar 16, 2021 | 43.09 | 43.42 | 42.26 | 43.34 | 196,036 | -0.25(-0.58%) |
Mar 15, 2021 | 45.04 | 45.04 | 42.40 | 43.59 | 152,896 | -1.49(-3.30%) |
Mar 12, 2021 | 44.67 | 45.63 | 44.05 | 45.08 | 265,184 | +0.85(+1.91%) |
Mar 11, 2021 | 43.81 | 44.62 | 43.34 | 44.23 | 210,880 | +0.20(+0.45%) |
Mar 10, 2021 | 42.38 | 44.24 | 42.38 | 44.04 | 194,947 | +1.49(+3.49%) |
Mar 09, 2021 | 43.00 | 43.56 | 41.58 | 42.55 | 244,100 | -0.57(-1.32%) |
Mar 08, 2021 | 41.90 | 43.40 | 41.45 | 43.12 | 210,769 | +1.79(+4.34%) |
Mar 05, 2021 | 40.40 | 41.58 | 40.10 | 41.32 | 344,773 | +1.51(+3.80%) |
Mar 04, 2021 | 40.15 | 41.12 | 39.33 | 39.81 | 215,010 | -0.30(-0.74%) |
Mar 03, 2021 | 39.10 | 40.74 | 38.95 | 40.11 | 195,849 | +1.28(+3.30%) |
Mar 02, 2021 | 39.11 | 39.39 | 38.57 | 38.83 | 167,000 | -0.38(-0.96%) |