Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.60 | 43.70 | 43.60 | 43.70 | 743 | -0.05(-0.11%) |
May 27, 2021 | 43.86 | 43.86 | 43.75 | 43.75 | 1,805 | +0.23(+0.52%) |
May 26, 2021 | 43.29 | 43.54 | 43.21 | 43.52 | 4,068 | +0.30(+0.69%) |
May 25, 2021 | 43.24 | 43.29 | 43.12 | 43.22 | 5,071 | +0.39(+0.90%) |
May 24, 2021 | 42.71 | 42.93 | 42.71 | 42.84 | 3,648 | +0.37(+0.88%) |
May 21, 2021 | 42.86 | 42.86 | 42.30 | 42.46 | 4,406 | -0.22(-0.52%) |
May 20, 2021 | 42.66 | 42.76 | 42.66 | 42.68 | 1,270 | +0.05(+0.12%) |
May 19, 2021 | 42.41 | 42.69 | 42.06 | 42.63 | 9,188 | +0.03(+0.06%) |
May 18, 2021 | 42.60 | 42.69 | 42.60 | 42.61 | 9,613 | +0.58(+1.38%) |
May 17, 2021 | 41.74 | 42.19 | 41.70 | 42.03 | 8,057 | +0.37(+0.89%) |
May 14, 2021 | 41.40 | 41.65 | 41.33 | 41.65 | 2,107 | +0.57(+1.40%) |
May 13, 2021 | 41.03 | 41.16 | 40.88 | 41.08 | 1,368 | +0.36(+0.89%) |
May 12, 2021 | 41.20 | 41.20 | 40.72 | 40.72 | 4,080 | -0.42(-1.03%) |
May 11, 2021 | 40.87 | 41.14 | 40.87 | 41.14 | 1,060 | +0.34(+0.83%) |
May 10, 2021 | 41.01 | 41.01 | 40.74 | 40.80 | 1,197 | -0.36(-0.88%) |
May 07, 2021 | 40.85 | 41.29 | 40.85 | 41.17 | 5,444 | +0.19(+0.47%) |
May 06, 2021 | 40.66 | 41.02 | 40.66 | 40.97 | 2,060 | +0.71(+1.76%) |
May 05, 2021 | 40.23 | 40.27 | 40.15 | 40.27 | 4,429 | +0.59(+1.48%) |
May 04, 2021 | 39.77 | 39.77 | 39.55 | 39.68 | 3,098 | -0.55(-1.36%) |
May 03, 2021 | 40.15 | 40.24 | 39.90 | 40.23 | 4,517 | +0.57(+1.45%) |
Apr 30, 2021 | 39.90 | 39.90 | 39.61 | 39.65 | 3,305 | -0.44(-1.09%) |
Apr 29, 2021 | 40.33 | 40.33 | 39.94 | 40.09 | 2,457 | -0.35(-0.87%) |
Apr 28, 2021 | 40.42 | 40.68 | 40.37 | 40.44 | 13,063 | +0.53(+1.33%) |
Apr 27, 2021 | 39.90 | 39.95 | 39.81 | 39.91 | 5,116 | +0.34(+0.86%) |
Apr 26, 2021 | 39.42 | 39.72 | 39.36 | 39.57 | 10,343 | +0.30(+0.76%) |
Apr 23, 2021 | 39.25 | 39.41 | 39.21 | 39.27 | 4,530 | +0.11(+0.28%) |
Apr 22, 2021 | 39.38 | 39.40 | 39.16 | 39.16 | 2,802 | -0.25(-0.63%) |
Apr 21, 2021 | 39.00 | 39.42 | 39.00 | 39.41 | 16,422 | +0.19(+0.49%) |
Apr 20, 2021 | 39.42 | 39.42 | 39.09 | 39.22 | 3,220 | -0.29(-0.73%) |
Apr 19, 2021 | 39.64 | 39.64 | 39.50 | 39.50 | 5,607 | -1.13(-2.78%) |
Apr 16, 2021 | 40.77 | 40.77 | 40.56 | 40.63 | 4,162 | +0.23(+0.56%) |
Apr 15, 2021 | 40.17 | 40.45 | 39.98 | 40.41 | 4,321 | -0.10(-0.24%) |
Apr 14, 2021 | 40.52 | 40.57 | 40.39 | 40.50 | 9,667 | +0.55(+1.37%) |
Apr 13, 2021 | 39.84 | 40.02 | 39.58 | 39.96 | 4,560 | +0.63(+1.60%) |
Apr 12, 2021 | 39.47 | 39.47 | 39.27 | 39.33 | 4,003 | -1.62(-3.96%) |
Apr 09, 2021 | 40.92 | 41.00 | 40.88 | 40.95 | 1,591 | -0.26(-0.63%) |
Apr 08, 2021 | 41.15 | 41.31 | 41.15 | 41.21 | 1,556 | +0.42(+1.02%) |
Apr 07, 2021 | 40.94 | 40.98 | 40.76 | 40.79 | 6,475 | -0.15(-0.36%) |
Apr 06, 2021 | 40.90 | 41.10 | 40.85 | 40.94 | 5,034 | +0.04(+0.09%) |
Apr 05, 2021 | 40.98 | 40.99 | 40.74 | 40.90 | 7,292 | -0.92(-2.21%) |
Apr 01, 2021 | 41.76 | 41.90 | 41.71 | 41.83 | 3,795 | -0.02(-0.06%) |
Mar 31, 2021 | 41.83 | 41.86 | 41.83 | 41.85 | 913 | +0.58(+1.41%) |
Mar 30, 2021 | 41.20 | 41.38 | 41.12 | 41.27 | 2,604 | -0.11(-0.27%) |
Mar 29, 2021 | 41.39 | 41.43 | 41.20 | 41.38 | 5,030 | -0.28(-0.68%) |
Mar 26, 2021 | 41.25 | 41.66 | 41.00 | 41.66 | 2,203 | +1.14(+2.82%) |
Mar 25, 2021 | 40.22 | 40.52 | 39.85 | 40.52 | 10,452 | -0.55(-1.34%) |
Mar 24, 2021 | 41.18 | 41.30 | 41.07 | 41.07 | 7,554 | -0.59(-1.42%) |
Mar 23, 2021 | 42.10 | 42.12 | 41.66 | 41.66 | 2,710 | -0.44(-1.05%) |
Mar 22, 2021 | 41.93 | 42.30 | 41.90 | 42.10 | 7,473 | +0.35(+0.84%) |
Mar 19, 2021 | 41.63 | 42.01 | 41.63 | 41.75 | 4,774 | +0.73(+1.77%) |
Mar 18, 2021 | 41.15 | 41.46 | 41.03 | 41.03 | 6,077 | -0.85(-2.03%) |
Mar 17, 2021 | 41.70 | 42.63 | 41.41 | 41.88 | 11,111 | -0.31(-0.74%) |
Mar 16, 2021 | 42.18 | 42.26 | 42.09 | 42.19 | 4,281 | +0.23(+0.55%) |
Mar 15, 2021 | 41.80 | 41.96 | 41.47 | 41.96 | 4,615 | -0.03(-0.06%) |
Mar 12, 2021 | 42.10 | 42.19 | 41.88 | 41.98 | 6,856 | -1.08(-2.50%) |
Mar 11, 2021 | 42.99 | 43.09 | 42.60 | 43.06 | 4,389 | +0.69(+1.63%) |
Mar 10, 2021 | 42.31 | 42.48 | 42.06 | 42.37 | 7,688 | +0.27(+0.63%) |
Mar 09, 2021 | 42.18 | 42.20 | 41.90 | 42.10 | 11,939 | +0.07(+0.18%) |
Mar 08, 2021 | 42.08 | 42.24 | 41.92 | 42.03 | 9,662 | -0.16(-0.37%) |
Mar 05, 2021 | 42.41 | 42.41 | 41.78 | 42.19 | 7,346 | +0.19(+0.44%) |
Mar 04, 2021 | 42.71 | 42.91 | 41.88 | 42.00 | 7,040 | -0.20(-0.48%) |
Mar 03, 2021 | 42.50 | 42.77 | 42.20 | 42.20 | 7,562 | -0.39(-0.91%) |
Mar 02, 2021 | 42.65 | 42.71 | 42.59 | 42.59 | 2,944 | +1.05(+2.53%) |