Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.98 | 41.98 | 41.44 | 41.89 | 879,433 | +0.05(+0.11%) |
May 27, 2021 | 41.61 | 41.88 | 41.52 | 41.85 | 230,285 | +0.56(+1.36%) |
May 26, 2021 | 41.05 | 41.37 | 40.91 | 41.29 | 302,828 | +0.36(+0.88%) |
May 25, 2021 | 41.66 | 41.94 | 40.89 | 40.93 | 198,146 | -0.64(-1.55%) |
May 24, 2021 | 41.76 | 41.76 | 41.41 | 41.57 | 507,580 | -0.01(-0.02%) |
May 21, 2021 | 41.49 | 41.90 | 41.40 | 41.58 | 115,654 | +0.29(+0.71%) |
May 20, 2021 | 41.35 | 41.51 | 41.04 | 41.29 | 133,828 | -0.03(-0.07%) |
May 19, 2021 | 40.91 | 41.33 | 40.47 | 41.32 | 219,853 | -0.15(-0.35%) |
May 18, 2021 | 41.96 | 42.04 | 41.45 | 41.46 | 156,910 | -0.52(-1.25%) |
May 17, 2021 | 41.84 | 42.03 | 41.55 | 41.99 | 169,784 | +0.03(+0.07%) |
May 14, 2021 | 41.52 | 42.06 | 41.44 | 41.96 | 223,565 | +0.64(+1.56%) |
May 13, 2021 | 40.26 | 41.51 | 40.26 | 41.32 | 268,261 | +0.97(+2.42%) |
May 12, 2021 | 41.32 | 41.55 | 40.28 | 40.34 | 627,751 | -0.78(-1.90%) |
May 11, 2021 | 41.33 | 41.70 | 40.99 | 41.12 | 362,874 | -0.64(-1.54%) |
May 10, 2021 | 42.23 | 42.46 | 41.77 | 41.77 | 578,134 | -0.24(-0.57%) |
May 07, 2021 | 41.44 | 42.01 | 41.22 | 42.00 | 196,845 | +0.18(+0.44%) |
May 06, 2021 | 41.53 | 41.83 | 41.16 | 41.82 | 266,048 | +0.44(+1.07%) |
May 05, 2021 | 41.25 | 41.54 | 40.86 | 41.38 | 568,715 | +0.34(+0.83%) |
May 04, 2021 | 40.63 | 41.10 | 40.40 | 41.04 | 604,594 | +0.25(+0.61%) |
May 03, 2021 | 40.87 | 41.09 | 40.52 | 40.79 | 555,115 | +0.33(+0.82%) |
Apr 30, 2021 | 40.60 | 40.83 | 40.44 | 40.46 | 382,965 | -0.40(-0.97%) |
Apr 29, 2021 | 40.75 | 40.98 | 40.55 | 40.86 | 126,834 | +0.44(+1.09%) |
Apr 28, 2021 | 40.47 | 40.62 | 40.30 | 40.41 | 180,793 | -0.01(-0.02%) |
Apr 27, 2021 | 40.17 | 40.44 | 40.09 | 40.42 | 303,092 | +0.36(+0.89%) |
Apr 26, 2021 | 40.12 | 40.46 | 40.06 | 40.07 | 114,607 | +0.11(+0.28%) |
Apr 23, 2021 | 39.11 | 40.12 | 39.06 | 39.96 | 576,080 | +0.85(+2.19%) |
Apr 22, 2021 | 39.64 | 39.64 | 39.04 | 39.10 | 185,984 | -0.53(-1.35%) |
Apr 21, 2021 | 38.92 | 39.65 | 38.71 | 39.63 | 164,655 | +0.68(+1.75%) |
Apr 20, 2021 | 39.62 | 39.62 | 38.80 | 38.95 | 145,063 | -0.78(-1.97%) |
Apr 19, 2021 | 39.82 | 39.94 | 39.54 | 39.73 | 190,987 | -0.07(-0.18%) |
Apr 16, 2021 | 39.84 | 39.99 | 39.61 | 39.81 | 296,036 | +0.27(+0.67%) |
Apr 15, 2021 | 39.75 | 39.75 | 39.20 | 39.54 | 261,880 | +0.00(+0.00%) |
Apr 14, 2021 | 39.06 | 39.73 | 38.96 | 39.54 | 825,583 | +0.50(+1.27%) |
Apr 13, 2021 | 39.39 | 39.39 | 38.93 | 39.05 | 357,492 | -0.46(-1.16%) |
Apr 12, 2021 | 39.16 | 39.52 | 39.16 | 39.50 | 411,053 | +0.37(+0.94%) |
Apr 09, 2021 | 39.11 | 39.17 | 38.91 | 39.14 | 128,924 | +0.28(+0.71%) |
Apr 08, 2021 | 38.89 | 38.95 | 38.52 | 38.86 | 164,187 | -0.06(-0.14%) |
Apr 07, 2021 | 38.82 | 39.05 | 38.71 | 38.92 | 592,659 | +0.11(+0.28%) |
Apr 06, 2021 | 38.90 | 39.01 | 38.64 | 38.81 | 486,830 | -0.07(-0.19%) |
Apr 05, 2021 | 39.08 | 39.17 | 38.69 | 38.88 | 1,624,160 | +0.21(+0.55%) |
Apr 01, 2021 | 38.27 | 38.67 | 38.16 | 38.67 | 1,465,821 | +0.43(+1.13%) |
Mar 31, 2021 | 38.54 | 38.67 | 38.24 | 38.24 | 332,400 | -0.34(-0.88%) |
Mar 30, 2021 | 38.25 | 38.73 | 38.25 | 38.58 | 637,566 | +0.48(+1.25%) |
Mar 29, 2021 | 38.24 | 38.52 | 37.69 | 38.10 | 223,645 | -0.52(-1.36%) |
Mar 26, 2021 | 38.41 | 38.67 | 38.06 | 38.62 | 318,122 | +0.60(+1.57%) |
Mar 25, 2021 | 37.12 | 38.13 | 36.74 | 38.02 | 275,272 | +0.82(+2.21%) |
Mar 24, 2021 | 37.55 | 38.09 | 37.20 | 37.20 | 401,836 | -0.08(-0.22%) |
Mar 23, 2021 | 37.90 | 38.08 | 37.16 | 37.29 | 339,284 | -0.83(-2.19%) |
Mar 22, 2021 | 38.54 | 38.54 | 37.93 | 38.12 | 313,479 | -0.54(-1.40%) |
Mar 19, 2021 | 38.82 | 39.02 | 38.28 | 38.66 | 374,348 | -0.37(-0.94%) |
Mar 18, 2021 | 39.30 | 40.01 | 38.87 | 39.03 | 342,844 | +0.01(+0.02%) |
Mar 17, 2021 | 38.93 | 39.10 | 38.52 | 39.02 | 502,885 | +0.31(+0.80%) |
Mar 16, 2021 | 39.14 | 39.14 | 38.52 | 38.71 | 657,170 | -0.53(-1.35%) |
Mar 15, 2021 | 39.33 | 39.33 | 38.76 | 39.24 | 389,669 | +0.06(+0.16%) |
Mar 12, 2021 | 38.93 | 39.25 | 38.93 | 39.17 | 783,980 | +0.51(+1.33%) |
Mar 11, 2021 | 38.61 | 38.84 | 38.25 | 38.66 | 545,632 | +0.12(+0.31%) |
Mar 10, 2021 | 37.99 | 38.64 | 37.92 | 38.54 | 420,541 | +0.70(+1.86%) |
Mar 09, 2021 | 38.09 | 38.29 | 37.37 | 37.84 | 508,926 | -0.34(-0.89%) |
Mar 08, 2021 | 37.80 | 38.70 | 37.72 | 38.17 | 354,006 | +0.71(+1.91%) |
Mar 05, 2021 | 37.19 | 37.55 | 36.10 | 37.46 | 572,501 | +0.87(+2.38%) |
Mar 04, 2021 | 37.15 | 37.45 | 36.03 | 36.59 | 379,507 | -0.56(-1.50%) |
Mar 03, 2021 | 37.20 | 37.85 | 37.15 | 37.15 | 423,734 | -0.06(-0.17%) |
Mar 02, 2021 | 37.08 | 37.48 | 36.89 | 37.21 | 335,191 | +0.19(+0.52%) |