Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.87 | 43.27 | 42.73 | 42.86 | 268,105 | -0.07(-0.16%) |
May 27, 2021 | 43.22 | 43.49 | 42.92 | 42.93 | 322,578 | -0.02(-0.05%) |
May 26, 2021 | 42.66 | 43.12 | 42.42 | 42.95 | 241,725 | +0.53(+1.25%) |
May 25, 2021 | 42.86 | 43.08 | 42.42 | 42.42 | 259,364 | -0.42(-0.99%) |
May 24, 2021 | 42.87 | 43.35 | 42.75 | 42.84 | 188,346 | +0.28(+0.65%) |
May 21, 2021 | 43.31 | 43.47 | 42.53 | 42.57 | 394,899 | -0.32(-0.76%) |
May 20, 2021 | 42.28 | 43.00 | 42.27 | 42.89 | 203,591 | +0.61(+1.44%) |
May 19, 2021 | 41.96 | 42.30 | 41.65 | 42.28 | 245,140 | -0.19(-0.44%) |
May 18, 2021 | 42.87 | 43.34 | 42.48 | 42.47 | 420,371 | -0.38(-0.90%) |
May 17, 2021 | 42.63 | 42.94 | 42.13 | 42.85 | 196,184 | -0.09(-0.21%) |
May 14, 2021 | 43.32 | 43.46 | 42.64 | 42.94 | 264,864 | -0.11(-0.25%) |
May 13, 2021 | 41.87 | 43.30 | 41.84 | 43.05 | 348,016 | +1.35(+3.23%) |
May 12, 2021 | 43.32 | 43.32 | 41.61 | 41.70 | 392,190 | -1.93(-4.42%) |
May 11, 2021 | 41.50 | 43.68 | 41.29 | 43.63 | 497,283 | +1.37(+3.24%) |
May 10, 2021 | 42.09 | 42.81 | 41.78 | 42.26 | 537,933 | +0.04(+0.09%) |
May 07, 2021 | 41.86 | 42.51 | 41.64 | 42.22 | 456,250 | +0.34(+0.82%) |
May 06, 2021 | 40.72 | 41.91 | 40.29 | 41.88 | 380,502 | +1.36(+3.35%) |
May 05, 2021 | 40.21 | 40.55 | 39.83 | 40.52 | 349,930 | +0.53(+1.33%) |
May 04, 2021 | 39.07 | 40.00 | 38.87 | 39.99 | 562,837 | +0.42(+1.07%) |
May 03, 2021 | 39.77 | 40.31 | 39.49 | 39.56 | 522,645 | +0.28(+0.70%) |
Apr 30, 2021 | 41.05 | 41.05 | 38.71 | 39.29 | 1,169,872 | -2.23(-5.36%) |
Apr 29, 2021 | 40.39 | 41.60 | 40.38 | 41.51 | 480,028 | +1.12(+2.78%) |
Apr 28, 2021 | 39.99 | 40.55 | 39.69 | 40.39 | 310,652 | +0.60(+1.51%) |
Apr 27, 2021 | 39.66 | 39.79 | 39.30 | 39.79 | 198,879 | +0.17(+0.42%) |
Apr 26, 2021 | 38.99 | 39.71 | 38.69 | 39.62 | 346,988 | +0.96(+2.49%) |
Apr 23, 2021 | 39.66 | 39.76 | 37.89 | 38.66 | 632,758 | -0.89(-2.26%) |
Apr 22, 2021 | 39.63 | 40.03 | 39.26 | 39.56 | 502,318 | -0.03(-0.07%) |
Apr 21, 2021 | 39.04 | 39.83 | 38.99 | 39.58 | 184,324 | +0.56(+1.44%) |
Apr 20, 2021 | 39.74 | 40.09 | 38.98 | 39.02 | 471,946 | -0.86(-2.15%) |
Apr 19, 2021 | 40.03 | 40.10 | 39.56 | 39.88 | 342,270 | -0.19(-0.47%) |
Apr 16, 2021 | 40.41 | 40.52 | 40.04 | 40.07 | 213,936 | -0.20(-0.49%) |
Apr 15, 2021 | 39.67 | 40.39 | 39.37 | 40.26 | 289,405 | +1.00(+2.56%) |
Apr 14, 2021 | 39.32 | 39.57 | 39.17 | 39.26 | 231,095 | +0.14(+0.35%) |
Apr 13, 2021 | 38.98 | 39.30 | 38.63 | 39.12 | 229,448 | -0.03(-0.08%) |
Apr 12, 2021 | 38.91 | 39.20 | 38.44 | 39.15 | 267,640 | +0.25(+0.63%) |
Apr 09, 2021 | 38.86 | 38.99 | 38.55 | 38.91 | 170,721 | -0.11(-0.28%) |
Apr 08, 2021 | 38.08 | 39.24 | 38.02 | 39.01 | 401,879 | +1.04(+2.75%) |
Apr 07, 2021 | 38.38 | 38.61 | 37.83 | 37.97 | 326,607 | -0.47(-1.23%) |
Apr 06, 2021 | 38.02 | 38.58 | 37.91 | 38.44 | 411,470 | +0.34(+0.90%) |
Apr 05, 2021 | 37.78 | 38.46 | 37.38 | 38.10 | 328,777 | +0.55(+1.47%) |
Apr 01, 2021 | 36.82 | 37.64 | 36.82 | 37.55 | 189,227 | +0.94(+2.58%) |
Mar 31, 2021 | 36.63 | 37.09 | 36.36 | 36.60 | 525,916 | +0.06(+0.16%) |
Mar 30, 2021 | 36.54 | 36.60 | 35.99 | 36.55 | 273,524 | +0.03(+0.08%) |
Mar 29, 2021 | 36.80 | 37.45 | 36.07 | 36.52 | 351,770 | -0.42(-1.14%) |
Mar 26, 2021 | 36.45 | 36.96 | 36.24 | 36.94 | 243,626 | +0.80(+2.20%) |
Mar 25, 2021 | 35.66 | 36.36 | 35.43 | 36.14 | 325,735 | +0.34(+0.96%) |
Mar 24, 2021 | 36.21 | 36.66 | 35.80 | 35.80 | 265,901 | -0.29(-0.79%) |
Mar 23, 2021 | 36.64 | 37.03 | 35.98 | 36.08 | 355,286 | -0.95(-2.58%) |
Mar 22, 2021 | 37.59 | 37.61 | 36.88 | 37.04 | 305,884 | -0.52(-1.39%) |
Mar 19, 2021 | 37.67 | 37.82 | 37.01 | 37.56 | 998,504 | -0.05(-0.13%) |
Mar 18, 2021 | 38.33 | 38.98 | 37.57 | 37.61 | 643,961 | -0.80(-2.07%) |
Mar 17, 2021 | 37.24 | 38.44 | 36.90 | 38.40 | 549,525 | +1.06(+2.84%) |
Mar 16, 2021 | 37.41 | 37.61 | 36.96 | 37.34 | 434,913 | -0.08(-0.21%) |
Mar 15, 2021 | 37.12 | 37.69 | 36.91 | 37.42 | 426,540 | +0.33(+0.90%) |
Mar 12, 2021 | 36.30 | 37.13 | 36.20 | 37.09 | 380,184 | +0.29(+0.77%) |
Mar 11, 2021 | 36.55 | 36.98 | 36.28 | 36.80 | 435,704 | +0.65(+1.80%) |
Mar 10, 2021 | 35.83 | 36.25 | 35.52 | 36.15 | 566,889 | +0.65(+1.83%) |
Mar 09, 2021 | 36.29 | 36.57 | 35.41 | 35.50 | 716,617 | -1.48(-3.99%) |
Mar 08, 2021 | 36.46 | 37.25 | 35.92 | 36.98 | 544,234 | +0.62(+1.70%) |
Mar 05, 2021 | 36.48 | 36.48 | 35.34 | 36.36 | 606,728 | +0.46(+1.29%) |
Mar 04, 2021 | 36.20 | 36.24 | 35.64 | 35.90 | 801,227 | -0.14(-0.38%) |
Mar 03, 2021 | 35.34 | 36.48 | 35.23 | 36.03 | 808,917 | +0.60(+1.69%) |
Mar 02, 2021 | 36.03 | 36.39 | 34.92 | 35.43 | 886,803 | -0.72(-1.99%) |