Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.27 | 43.52 | 43.22 | 43.36 | 206,024 | +0.02(+0.04%) |
May 27, 2021 | 43.23 | 43.44 | 43.17 | 43.34 | 164,792 | +0.51(+1.19%) |
May 26, 2021 | 42.85 | 42.99 | 42.74 | 42.83 | 200,894 | -0.59(-1.36%) |
May 25, 2021 | 43.54 | 43.60 | 43.33 | 43.42 | 1,492,741 | +0.29(+0.66%) |
May 24, 2021 | 42.92 | 43.21 | 42.92 | 43.14 | 277,297 | +0.13(+0.29%) |
May 21, 2021 | 43.13 | 43.15 | 42.88 | 43.01 | 109,836 | -0.14(-0.33%) |
May 20, 2021 | 42.74 | 43.25 | 42.70 | 43.16 | 260,732 | +1.01(+2.40%) |
May 19, 2021 | 42.15 | 42.36 | 41.92 | 42.15 | 236,590 | -1.00(-2.32%) |
May 18, 2021 | 43.27 | 43.31 | 43.08 | 43.15 | 279,564 | +0.30(+0.69%) |
May 17, 2021 | 42.68 | 42.90 | 42.57 | 42.85 | 168,877 | -0.41(-0.95%) |
May 14, 2021 | 42.74 | 43.29 | 42.71 | 43.26 | 170,965 | +1.02(+2.41%) |
May 13, 2021 | 41.79 | 42.35 | 41.76 | 42.24 | 222,337 | +0.64(+1.55%) |
May 12, 2021 | 42.05 | 42.28 | 41.52 | 41.60 | 181,011 | -0.56(-1.34%) |
May 11, 2021 | 42.07 | 42.45 | 42.01 | 42.16 | 324,794 | -0.73(-1.71%) |
May 10, 2021 | 43.25 | 43.34 | 42.83 | 42.90 | 339,341 | -0.46(-1.05%) |
May 07, 2021 | 42.76 | 43.37 | 42.70 | 43.35 | 212,748 | +0.82(+1.94%) |
May 06, 2021 | 42.17 | 42.57 | 41.94 | 42.53 | 150,397 | +0.36(+0.85%) |
May 05, 2021 | 42.07 | 42.27 | 41.76 | 42.17 | 292,709 | +0.99(+2.41%) |
May 04, 2021 | 41.36 | 41.53 | 40.92 | 41.18 | 518,944 | -1.00(-2.38%) |
May 03, 2021 | 41.97 | 42.29 | 41.86 | 42.18 | 286,929 | +0.65(+1.57%) |
Apr 30, 2021 | 42.05 | 42.07 | 41.42 | 41.53 | 314,660 | -0.99(-2.34%) |
Apr 29, 2021 | 42.95 | 42.95 | 42.23 | 42.52 | 132,722 | -0.09(-0.21%) |
Apr 28, 2021 | 42.31 | 42.68 | 42.28 | 42.61 | 110,584 | -0.26(-0.61%) |
Apr 27, 2021 | 42.49 | 42.93 | 42.47 | 42.87 | 116,746 | +0.26(+0.61%) |
Apr 26, 2021 | 42.59 | 42.66 | 42.52 | 42.61 | 151,018 | +0.04(+0.11%) |
Apr 23, 2021 | 42.18 | 42.63 | 42.18 | 42.57 | 73,215 | +0.54(+1.28%) |
Apr 22, 2021 | 42.23 | 42.23 | 41.87 | 42.03 | 192,135 | -0.43(-1.01%) |
Apr 21, 2021 | 41.64 | 42.49 | 41.64 | 42.46 | 136,165 | +0.73(+1.76%) |
Apr 20, 2021 | 42.15 | 42.15 | 41.55 | 41.72 | 255,922 | -1.15(-2.67%) |
Apr 19, 2021 | 43.14 | 43.17 | 42.74 | 42.87 | 178,395 | -0.37(-0.85%) |
Apr 16, 2021 | 42.84 | 43.24 | 42.77 | 43.24 | 252,734 | +0.84(+1.98%) |
Apr 15, 2021 | 42.24 | 42.42 | 42.18 | 42.40 | 182,345 | +0.46(+1.09%) |
Apr 14, 2021 | 41.95 | 42.10 | 41.86 | 41.94 | 1,278,149 | -0.17(-0.40%) |
Apr 13, 2021 | 41.77 | 42.16 | 41.74 | 42.11 | 364,696 | +0.65(+1.58%) |
Apr 12, 2021 | 41.56 | 41.62 | 41.37 | 41.46 | 287,722 | -0.67(-1.59%) |
Apr 09, 2021 | 41.78 | 42.13 | 41.78 | 42.13 | 75,786 | +0.32(+0.77%) |
Apr 08, 2021 | 41.69 | 41.85 | 41.58 | 41.81 | 102,291 | +0.49(+1.19%) |
Apr 07, 2021 | 41.23 | 41.36 | 41.13 | 41.31 | 91,965 | +0.22(+0.54%) |
Apr 06, 2021 | 40.89 | 41.14 | 40.88 | 41.09 | 135,495 | -0.26(-0.63%) |
Apr 05, 2021 | 40.77 | 41.41 | 40.74 | 41.35 | 220,154 | +0.87(+2.14%) |
Apr 01, 2021 | 40.31 | 40.62 | 40.20 | 40.48 | 317,343 | +0.62(+1.55%) |
Mar 31, 2021 | 39.99 | 40.14 | 39.83 | 39.86 | 271,127 | -0.07(-0.18%) |
Mar 30, 2021 | 39.73 | 40.04 | 39.72 | 39.94 | 65,509 | +0.17(+0.43%) |
Mar 29, 2021 | 39.83 | 39.89 | 39.60 | 39.77 | 181,878 | -0.65(-1.62%) |
Mar 26, 2021 | 39.94 | 40.45 | 39.94 | 40.42 | 154,591 | +0.62(+1.55%) |
Mar 25, 2021 | 39.48 | 39.87 | 39.32 | 39.80 | 133,377 | +0.07(+0.18%) |
Mar 24, 2021 | 39.85 | 40.06 | 39.73 | 39.73 | 198,828 | +0.21(+0.52%) |
Mar 23, 2021 | 39.80 | 39.94 | 39.45 | 39.52 | 331,054 | -0.62(-1.54%) |
Mar 22, 2021 | 40.20 | 40.30 | 40.11 | 40.14 | 122,797 | +0.23(+0.58%) |
Mar 19, 2021 | 39.85 | 40.01 | 39.61 | 39.91 | 222,554 | +0.00(+0.00%) |
Mar 18, 2021 | 40.16 | 40.35 | 39.87 | 39.91 | 183,543 | -0.66(-1.63%) |
Mar 17, 2021 | 40.12 | 40.65 | 40.11 | 40.57 | 83,024 | +0.21(+0.51%) |
Mar 16, 2021 | 40.35 | 40.44 | 40.14 | 40.37 | 135,916 | +0.17(+0.42%) |
Mar 15, 2021 | 40.10 | 40.24 | 39.86 | 40.20 | 142,584 | -0.19(-0.47%) |
Mar 12, 2021 | 39.94 | 40.41 | 39.94 | 40.38 | 169,793 | +0.03(+0.07%) |
Mar 11, 2021 | 40.04 | 40.44 | 39.97 | 40.36 | 99,713 | +0.70(+1.76%) |
Mar 10, 2021 | 39.43 | 39.70 | 39.36 | 39.66 | 205,421 | +0.33(+0.84%) |
Mar 09, 2021 | 39.01 | 39.40 | 38.99 | 39.33 | 128,748 | +0.86(+2.23%) |
Mar 08, 2021 | 38.27 | 38.80 | 38.27 | 38.47 | 140,773 | +0.18(+0.47%) |
Mar 05, 2021 | 38.27 | 38.31 | 37.76 | 38.29 | 233,620 | +0.11(+0.28%) |
Mar 04, 2021 | 38.63 | 38.76 | 37.91 | 38.18 | 419,809 | -0.49(-1.27%) |
Mar 03, 2021 | 38.82 | 38.96 | 38.61 | 38.67 | 226,241 | -0.22(-0.57%) |
Mar 02, 2021 | 38.82 | 39.09 | 38.71 | 38.90 | 94,347 | +0.38(+0.98%) |