Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.15 | 44.19 | 43.98 | 44.19 | 1,055,864 | +0.14(+0.33%) |
May 27, 2021 | 44.16 | 44.17 | 43.97 | 44.05 | 931,370 | -0.08(-0.18%) |
May 26, 2021 | 44.08 | 44.18 | 44.07 | 44.13 | 988,947 | +0.05(+0.10%) |
May 25, 2021 | 44.15 | 44.17 | 44.08 | 44.08 | 789,793 | -0.02(-0.04%) |
May 24, 2021 | 44.17 | 44.19 | 44.04 | 44.10 | 482,328 | -0.09(-0.20%) |
May 21, 2021 | 44.07 | 44.22 | 44.01 | 44.19 | 463,166 | +0.10(+0.22%) |
May 20, 2021 | 43.95 | 44.19 | 43.95 | 44.09 | 521,191 | +0.04(+0.10%) |
May 19, 2021 | 43.81 | 44.10 | 43.73 | 44.05 | 464,856 | +0.11(+0.25%) |
May 18, 2021 | 44.14 | 44.22 | 43.91 | 43.94 | 621,197 | -0.19(-0.43%) |
May 17, 2021 | 44.26 | 44.31 | 44.06 | 44.13 | 865,801 | -0.14(-0.33%) |
May 14, 2021 | 44.35 | 44.36 | 44.20 | 44.27 | 738,234 | +0.05(+0.12%) |
May 13, 2021 | 44.17 | 44.32 | 44.17 | 44.22 | 1,717,521 | +0.16(+0.37%) |
May 12, 2021 | 44.40 | 44.43 | 43.93 | 44.06 | 1,813,332 | -0.37(-0.83%) |
May 11, 2021 | 44.35 | 44.49 | 44.24 | 44.43 | 1,069,790 | -0.06(-0.14%) |
May 10, 2021 | 44.58 | 44.58 | 44.47 | 44.49 | 1,028,702 | -0.09(-0.20%) |
May 07, 2021 | 44.67 | 44.67 | 44.47 | 44.58 | 449,775 | -0.09(-0.20%) |
May 06, 2021 | 44.49 | 44.68 | 44.41 | 44.67 | 679,250 | +0.18(+0.40%) |
May 05, 2021 | 44.52 | 44.61 | 44.39 | 44.49 | 677,762 | -0.07(-0.16%) |
May 04, 2021 | 44.51 | 44.65 | 44.44 | 44.56 | 748,281 | -0.01(-0.02%) |
May 03, 2021 | 44.43 | 44.62 | 44.37 | 44.57 | 658,298 | +0.16(+0.36%) |
Apr 30, 2021 | 44.57 | 44.65 | 44.25 | 44.41 | 1,916,832 | -0.20(-0.44%) |
Apr 29, 2021 | 44.67 | 44.74 | 44.52 | 44.61 | 828,323 | -0.01(-0.03%) |
Apr 28, 2021 | 44.55 | 44.62 | 44.36 | 44.62 | 2,439,490 | +0.12(+0.26%) |
Apr 27, 2021 | 44.55 | 44.58 | 44.43 | 44.50 | 881,057 | +0.02(+0.04%) |
Apr 26, 2021 | 44.47 | 44.54 | 44.33 | 44.48 | 625,485 | +0.08(+0.18%) |
Apr 23, 2021 | 44.51 | 44.51 | 44.40 | 44.40 | 901,473 | -0.07(-0.16%) |
Apr 22, 2021 | 44.63 | 44.63 | 44.45 | 44.47 | 648,656 | -0.19(-0.42%) |
Apr 21, 2021 | 44.38 | 44.66 | 44.33 | 44.66 | 1,008,494 | +0.27(+0.60%) |
Apr 20, 2021 | 44.29 | 44.39 | 44.21 | 44.39 | 1,584,459 | +0.06(+0.14%) |
Apr 19, 2021 | 44.30 | 44.33 | 44.20 | 44.33 | 942,799 | +0.03(+0.06%) |
Apr 16, 2021 | 44.36 | 44.51 | 44.28 | 44.30 | 671,993 | +0.04(+0.08%) |
Apr 15, 2021 | 44.21 | 44.28 | 44.20 | 44.27 | 858,200 | +0.07(+0.16%) |
Apr 14, 2021 | 44.17 | 44.20 | 44.12 | 44.20 | 523,039 | +0.01(+0.02%) |
Apr 13, 2021 | 44.12 | 44.25 | 43.99 | 44.19 | 524,739 | +0.09(+0.20%) |
Apr 12, 2021 | 44.15 | 44.16 | 44.10 | 44.10 | 703,981 | -0.01(-0.02%) |
Apr 09, 2021 | 44.14 | 44.17 | 44.09 | 44.11 | 393,506 | -0.04(-0.08%) |
Apr 08, 2021 | 44.19 | 44.19 | 44.09 | 44.14 | 289,470 | -0.04(-0.10%) |
Apr 07, 2021 | 44.12 | 44.21 | 44.04 | 44.19 | 527,243 | +0.14(+0.32%) |
Apr 06, 2021 | 44.01 | 44.07 | 43.91 | 44.04 | 1,090,071 | +0.04(+0.08%) |
Apr 05, 2021 | 43.96 | 44.01 | 43.85 | 44.01 | 1,040,782 | +0.04(+0.10%) |
Apr 01, 2021 | 43.84 | 43.96 | 43.76 | 43.96 | 820,690 | +0.13(+0.29%) |
Mar 31, 2021 | 43.91 | 43.92 | 43.75 | 43.84 | 578,287 | -0.08(-0.18%) |
Mar 30, 2021 | 43.80 | 43.92 | 43.63 | 43.92 | 1,109,577 | +0.09(+0.20%) |
Mar 29, 2021 | 43.79 | 43.89 | 43.78 | 43.83 | 960,998 | -0.05(-0.12%) |
Mar 26, 2021 | 43.88 | 43.91 | 43.82 | 43.88 | 1,044,576 | +0.00(+0.00%) |
Mar 25, 2021 | 43.83 | 43.92 | 43.69 | 43.88 | 1,224,684 | +0.07(+0.16%) |
Mar 24, 2021 | 43.79 | 43.96 | 43.75 | 43.81 | 906,875 | -0.03(-0.06%) |
Mar 23, 2021 | 43.69 | 43.87 | 43.61 | 43.84 | 1,516,596 | +0.08(+0.18%) |
Mar 22, 2021 | 43.54 | 43.92 | 43.54 | 43.76 | 873,568 | +0.03(+0.06%) |
Mar 19, 2021 | 43.43 | 43.86 | 43.12 | 43.73 | 4,717,042 | +0.23(+0.53%) |
Mar 18, 2021 | 43.44 | 43.50 | 43.37 | 43.50 | 682,724 | +0.07(+0.16%) |
Mar 17, 2021 | 43.62 | 43.62 | 43.39 | 43.43 | 1,238,126 | -0.17(-0.39%) |
Mar 16, 2021 | 43.48 | 43.65 | 43.42 | 43.60 | 1,210,154 | +0.09(+0.21%) |
Mar 15, 2021 | 43.25 | 43.56 | 43.19 | 43.51 | 955,692 | +0.42(+0.97%) |
Mar 12, 2021 | 43.25 | 43.34 | 43.09 | 43.09 | 852,354 | -0.17(-0.39%) |
Mar 11, 2021 | 43.23 | 43.34 | 43.11 | 43.26 | 752,492 | +0.04(+0.08%) |
Mar 10, 2021 | 42.99 | 43.31 | 42.98 | 43.22 | 1,186,423 | +0.24(+0.56%) |
Mar 09, 2021 | 43.02 | 43.27 | 42.93 | 42.98 | 1,191,718 | +0.09(+0.21%) |
Mar 08, 2021 | 42.44 | 43.22 | 42.36 | 42.89 | 1,876,465 | +0.51(+1.20%) |
Mar 05, 2021 | 42.45 | 42.47 | 42.15 | 42.38 | 1,217,889 | +0.05(+0.13%) |
Mar 04, 2021 | 42.10 | 42.74 | 42.07 | 42.33 | 1,471,495 | +0.23(+0.55%) |
Mar 03, 2021 | 42.44 | 42.55 | 41.94 | 42.10 | 2,324,799 | -0.54(-1.26%) |
Mar 02, 2021 | 42.92 | 43.00 | 42.59 | 42.63 | 1,525,238 | -0.30(-0.71%) |