Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.76 | 44.19 | 43.50 | 43.99 | 4,382,033 | +0.59(+1.37%) |
May 27, 2021 | 43.17 | 43.56 | 42.95 | 43.40 | 12,886,733 | +0.57(+1.32%) |
May 26, 2021 | 42.89 | 43.13 | 42.65 | 42.84 | 6,624,152 | +0.00(+0.00%) |
May 25, 2021 | 42.77 | 43.28 | 42.63 | 42.84 | 7,335,979 | +0.33(+0.77%) |
May 24, 2021 | 42.22 | 42.80 | 42.08 | 42.51 | 5,351,065 | +0.48(+1.14%) |
May 21, 2021 | 42.31 | 42.84 | 42.02 | 42.03 | 5,780,098 | -0.01(-0.02%) |
May 20, 2021 | 41.72 | 42.21 | 41.39 | 42.04 | 4,223,987 | +0.43(+1.04%) |
May 19, 2021 | 41.42 | 41.79 | 40.90 | 41.61 | 5,481,241 | -0.21(-0.50%) |
May 18, 2021 | 42.41 | 42.61 | 41.71 | 41.82 | 6,635,257 | -0.49(-1.15%) |
May 17, 2021 | 41.69 | 42.46 | 41.63 | 42.31 | 7,306,788 | +0.51(+1.21%) |
May 14, 2021 | 41.77 | 42.22 | 41.62 | 41.80 | 4,591,676 | +0.37(+0.90%) |
May 13, 2021 | 40.88 | 41.80 | 40.72 | 41.43 | 5,307,841 | +0.79(+1.93%) |
May 12, 2021 | 42.38 | 42.57 | 40.60 | 40.64 | 7,874,147 | -1.98(-4.65%) |
May 11, 2021 | 43.03 | 43.22 | 42.16 | 42.62 | 8,829,405 | -0.87(-2.00%) |
May 10, 2021 | 43.00 | 43.73 | 43.00 | 43.50 | 6,190,601 | +0.55(+1.27%) |
May 07, 2021 | 42.26 | 43.36 | 42.02 | 42.95 | 5,497,750 | +0.65(+1.54%) |
May 06, 2021 | 41.51 | 42.33 | 41.34 | 42.30 | 6,512,314 | +0.85(+2.06%) |
May 05, 2021 | 41.64 | 41.94 | 41.33 | 41.45 | 7,253,550 | +0.13(+0.32%) |
May 04, 2021 | 41.34 | 41.53 | 40.98 | 41.31 | 10,336,460 | -0.32(-0.76%) |
May 03, 2021 | 42.26 | 42.33 | 41.36 | 41.63 | 4,101,631 | -0.12(-0.28%) |
Apr 30, 2021 | 41.84 | 42.00 | 41.18 | 41.74 | 7,599,328 | -0.43(-1.02%) |
Apr 29, 2021 | 42.00 | 42.87 | 41.45 | 42.17 | 9,580,532 | -0.32(-0.76%) |
Apr 28, 2021 | 42.93 | 43.29 | 42.48 | 42.50 | 6,867,337 | -0.45(-1.05%) |
Apr 27, 2021 | 42.17 | 43.02 | 42.03 | 42.95 | 7,056,277 | +0.82(+1.95%) |
Apr 26, 2021 | 42.81 | 43.14 | 42.05 | 42.13 | 4,207,690 | -0.35(-0.83%) |
Apr 23, 2021 | 41.42 | 42.57 | 41.14 | 42.48 | 6,925,148 | +1.32(+3.20%) |
Apr 22, 2021 | 41.31 | 41.75 | 40.93 | 41.16 | 6,776,653 | +0.03(+0.07%) |
Apr 21, 2021 | 40.60 | 41.20 | 40.31 | 41.13 | 4,489,101 | +0.52(+1.27%) |
Apr 20, 2021 | 41.63 | 41.72 | 40.13 | 40.62 | 6,852,043 | -1.29(-3.08%) |
Apr 19, 2021 | 42.03 | 42.65 | 41.72 | 41.91 | 11,152,585 | -0.01(-0.02%) |
Apr 16, 2021 | 41.92 | 42.30 | 41.50 | 41.92 | 5,836,855 | +0.28(+0.67%) |
Apr 15, 2021 | 41.27 | 41.81 | 40.79 | 41.64 | 7,423,052 | +0.44(+1.07%) |
Apr 14, 2021 | 41.20 | 41.82 | 41.13 | 41.20 | 4,869,032 | -0.03(-0.07%) |
Apr 13, 2021 | 40.59 | 41.43 | 40.35 | 41.23 | 8,142,789 | +0.53(+1.31%) |
Apr 12, 2021 | 40.88 | 41.09 | 40.58 | 40.69 | 6,143,418 | -0.14(-0.35%) |
Apr 09, 2021 | 40.93 | 41.13 | 40.37 | 40.84 | 5,839,472 | +0.21(+0.52%) |
Apr 08, 2021 | 40.67 | 41.08 | 40.17 | 40.63 | 5,456,604 | -0.15(-0.37%) |
Apr 07, 2021 | 40.66 | 40.92 | 40.25 | 40.78 | 6,403,867 | -0.11(-0.28%) |
Apr 06, 2021 | 40.73 | 41.36 | 40.41 | 40.89 | 7,006,091 | +0.22(+0.54%) |
Apr 05, 2021 | 40.49 | 41.00 | 40.44 | 40.67 | 6,000,272 | +0.54(+1.33%) |
Apr 01, 2021 | 40.34 | 40.50 | 39.99 | 40.14 | 4,982,845 | -0.19(-0.47%) |
Mar 31, 2021 | 41.08 | 41.53 | 40.15 | 40.33 | 7,639,688 | -0.13(-0.33%) |
Mar 30, 2021 | 40.19 | 41.00 | 39.92 | 40.46 | 4,168,659 | +0.02(+0.05%) |
Mar 29, 2021 | 40.32 | 41.06 | 40.07 | 40.45 | 8,058,937 | +1.19(+3.04%) |
Mar 26, 2021 | 38.99 | 39.30 | 38.05 | 39.25 | 5,360,125 | +0.71(+1.83%) |
Mar 25, 2021 | 38.39 | 38.66 | 37.81 | 38.54 | 8,471,053 | +0.20(+0.52%) |
Mar 24, 2021 | 38.69 | 39.39 | 38.33 | 38.34 | 8,989,269 | -0.14(-0.37%) |
Mar 23, 2021 | 39.09 | 39.63 | 38.26 | 38.49 | 11,775,055 | -1.07(-2.70%) |
Mar 22, 2021 | 38.80 | 39.82 | 38.07 | 39.56 | 10,883,548 | +0.48(+1.22%) |
Mar 19, 2021 | 39.39 | 39.46 | 38.76 | 39.08 | 11,584,625 | -0.09(-0.22%) |
Mar 18, 2021 | 37.64 | 39.74 | 37.64 | 39.17 | 10,515,915 | +1.58(+4.19%) |
Mar 17, 2021 | 37.07 | 37.60 | 36.71 | 37.59 | 4,255,805 | +0.75(+2.02%) |
Mar 16, 2021 | 37.85 | 37.88 | 36.60 | 36.84 | 6,009,040 | -0.98(-2.60%) |
Mar 15, 2021 | 37.47 | 37.96 | 37.35 | 37.83 | 3,806,810 | +0.01(+0.03%) |
Mar 12, 2021 | 37.26 | 37.85 | 37.18 | 37.82 | 2,665,459 | +0.34(+0.92%) |
Mar 11, 2021 | 37.51 | 37.80 | 36.88 | 37.47 | 5,397,227 | +0.43(+1.16%) |
Mar 10, 2021 | 35.83 | 37.35 | 35.80 | 37.04 | 7,301,901 | +1.59(+4.47%) |
Mar 09, 2021 | 35.68 | 36.02 | 35.44 | 35.46 | 3,814,036 | +0.06(+0.16%) |
Mar 08, 2021 | 35.14 | 36.10 | 34.68 | 35.40 | 4,878,015 | +0.11(+0.32%) |
Mar 05, 2021 | 34.50 | 35.38 | 33.20 | 35.29 | 7,377,277 | +1.36(+4.00%) |
Mar 04, 2021 | 35.30 | 35.55 | 33.49 | 33.93 | 7,155,654 | -1.53(-4.31%) |
Mar 03, 2021 | 35.20 | 35.90 | 34.99 | 35.46 | 7,432,608 | -0.02(-0.05%) |
Mar 02, 2021 | 35.73 | 35.75 | 35.04 | 35.48 | 4,639,475 | -0.06(-0.16%) |