Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.23 | 42.23 | 41.69 | 42.15 | 874,105 | +0.05(+0.11%) |
May 27, 2021 | 41.86 | 42.13 | 41.77 | 42.10 | 228,890 | +0.56(+1.36%) |
May 26, 2021 | 41.30 | 41.62 | 41.16 | 41.54 | 300,994 | +0.36(+0.88%) |
May 25, 2021 | 41.92 | 42.20 | 41.14 | 41.18 | 196,946 | -0.65(-1.55%) |
May 24, 2021 | 42.01 | 42.01 | 41.66 | 41.83 | 504,505 | -0.01(-0.02%) |
May 21, 2021 | 41.74 | 42.16 | 41.65 | 41.84 | 114,953 | +0.30(+0.71%) |
May 20, 2021 | 41.60 | 41.76 | 41.29 | 41.54 | 133,018 | -0.03(-0.07%) |
May 19, 2021 | 41.16 | 41.59 | 40.72 | 41.57 | 218,521 | -0.15(-0.35%) |
May 18, 2021 | 42.21 | 42.30 | 41.71 | 41.72 | 155,959 | -0.53(-1.25%) |
May 17, 2021 | 42.09 | 42.29 | 41.80 | 42.24 | 168,755 | +0.03(+0.07%) |
May 14, 2021 | 41.77 | 42.32 | 41.70 | 42.21 | 222,211 | +0.65(+1.56%) |
May 13, 2021 | 40.50 | 41.76 | 40.50 | 41.57 | 266,636 | +0.98(+2.42%) |
May 12, 2021 | 41.57 | 41.80 | 40.52 | 40.59 | 623,948 | -0.79(-1.90%) |
May 11, 2021 | 41.59 | 41.96 | 41.24 | 41.37 | 360,676 | -0.65(-1.54%) |
May 10, 2021 | 42.48 | 42.72 | 42.02 | 42.02 | 574,632 | -0.24(-0.57%) |
May 07, 2021 | 41.69 | 42.27 | 41.47 | 42.26 | 195,652 | +0.18(+0.44%) |
May 06, 2021 | 41.78 | 42.09 | 41.41 | 42.08 | 264,437 | +0.44(+1.07%) |
May 05, 2021 | 41.50 | 41.79 | 41.10 | 41.63 | 565,270 | +0.34(+0.83%) |
May 04, 2021 | 40.87 | 41.35 | 40.64 | 41.29 | 600,932 | +0.25(+0.61%) |
May 03, 2021 | 41.11 | 41.35 | 40.76 | 41.04 | 551,753 | +0.33(+0.82%) |
Apr 30, 2021 | 40.85 | 41.08 | 40.69 | 40.71 | 380,645 | -0.40(-0.97%) |
Apr 29, 2021 | 40.99 | 41.23 | 40.80 | 41.10 | 126,066 | +0.44(+1.09%) |
Apr 28, 2021 | 40.72 | 40.86 | 40.54 | 40.66 | 179,698 | -0.01(-0.02%) |
Apr 27, 2021 | 40.41 | 40.69 | 40.33 | 40.67 | 301,256 | +0.36(+0.89%) |
Apr 26, 2021 | 40.37 | 40.71 | 40.30 | 40.31 | 113,913 | +0.11(+0.28%) |
Apr 23, 2021 | 39.35 | 40.37 | 39.30 | 40.20 | 572,590 | +0.86(+2.19%) |
Apr 22, 2021 | 39.88 | 39.88 | 39.27 | 39.34 | 184,857 | -0.54(-1.35%) |
Apr 21, 2021 | 39.15 | 39.89 | 38.95 | 39.88 | 163,658 | +0.68(+1.75%) |
Apr 20, 2021 | 39.87 | 39.87 | 39.03 | 39.19 | 144,184 | -0.79(-1.97%) |
Apr 19, 2021 | 40.06 | 40.18 | 39.78 | 39.98 | 189,830 | -0.07(-0.18%) |
Apr 16, 2021 | 40.08 | 40.24 | 39.85 | 40.05 | 294,243 | +0.27(+0.67%) |
Apr 15, 2021 | 40.00 | 40.00 | 39.44 | 39.78 | 260,294 | +0.00(+0.00%) |
Apr 14, 2021 | 39.30 | 39.98 | 39.20 | 39.78 | 820,582 | +0.50(+1.27%) |
Apr 13, 2021 | 39.63 | 39.63 | 39.16 | 39.28 | 355,327 | -0.46(-1.16%) |
Apr 12, 2021 | 39.40 | 39.76 | 39.40 | 39.75 | 408,563 | +0.37(+0.94%) |
Apr 09, 2021 | 39.35 | 39.41 | 39.14 | 39.38 | 128,143 | +0.28(+0.71%) |
Apr 08, 2021 | 39.13 | 39.19 | 38.76 | 39.10 | 163,193 | -0.06(-0.14%) |
Apr 07, 2021 | 39.05 | 39.28 | 38.94 | 39.15 | 589,069 | +0.11(+0.28%) |
Apr 06, 2021 | 39.14 | 39.25 | 38.88 | 39.04 | 483,881 | -0.07(-0.19%) |
Apr 05, 2021 | 39.32 | 39.41 | 38.92 | 39.12 | 1,614,322 | +0.21(+0.55%) |
Apr 01, 2021 | 38.51 | 38.90 | 38.40 | 38.90 | 1,456,942 | +0.43(+1.13%) |
Mar 31, 2021 | 38.77 | 38.90 | 38.47 | 38.47 | 330,387 | -0.34(-0.88%) |
Mar 30, 2021 | 38.48 | 38.97 | 38.48 | 38.81 | 633,704 | +0.48(+1.25%) |
Mar 29, 2021 | 38.47 | 38.76 | 37.92 | 38.33 | 222,290 | -0.53(-1.36%) |
Mar 26, 2021 | 38.65 | 38.90 | 38.29 | 38.86 | 316,195 | +0.60(+1.57%) |
Mar 25, 2021 | 37.35 | 38.37 | 36.96 | 38.26 | 273,605 | +0.83(+2.21%) |
Mar 24, 2021 | 37.78 | 38.32 | 37.43 | 37.43 | 399,404 | -0.08(-0.22%) |
Mar 23, 2021 | 38.13 | 38.31 | 37.38 | 37.51 | 337,230 | -0.84(-2.19%) |
Mar 22, 2021 | 38.78 | 38.78 | 38.16 | 38.35 | 311,582 | -0.54(-1.40%) |
Mar 19, 2021 | 39.06 | 39.25 | 38.51 | 38.90 | 372,082 | -0.37(-0.94%) |
Mar 18, 2021 | 39.54 | 40.26 | 39.11 | 39.26 | 340,769 | +0.01(+0.02%) |
Mar 17, 2021 | 39.16 | 39.34 | 38.76 | 39.25 | 499,841 | +0.31(+0.80%) |
Mar 16, 2021 | 39.37 | 39.37 | 38.76 | 38.94 | 653,192 | -0.53(-1.35%) |
Mar 15, 2021 | 39.57 | 39.57 | 39.00 | 39.48 | 387,311 | +0.06(+0.16%) |
Mar 12, 2021 | 39.16 | 39.48 | 39.16 | 39.41 | 779,235 | +0.52(+1.33%) |
Mar 11, 2021 | 38.85 | 39.08 | 38.48 | 38.90 | 542,330 | +0.12(+0.31%) |
Mar 10, 2021 | 38.22 | 38.88 | 38.15 | 38.78 | 417,996 | +0.71(+1.86%) |
Mar 09, 2021 | 38.32 | 38.53 | 37.60 | 38.07 | 505,846 | -0.34(-0.89%) |
Mar 08, 2021 | 38.03 | 38.94 | 37.95 | 38.41 | 351,864 | +0.72(+1.91%) |
Mar 05, 2021 | 37.41 | 37.78 | 36.32 | 37.69 | 569,036 | +0.88(+2.38%) |
Mar 04, 2021 | 37.38 | 37.68 | 36.25 | 36.81 | 377,210 | -0.56(-1.50%) |
Mar 03, 2021 | 37.43 | 38.08 | 37.38 | 37.38 | 421,170 | -0.06(-0.17%) |
Mar 02, 2021 | 37.30 | 37.71 | 37.12 | 37.44 | 333,162 | +0.19(+0.52%) |