Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.45 | 43.45 | 42.95 | 43.08 | 165,175 | -0.14(-0.32%) |
May 27, 2021 | 43.37 | 43.37 | 43.18 | 43.22 | 107,334 | +0.20(+0.46%) |
May 26, 2021 | 42.91 | 43.02 | 42.75 | 43.02 | 111,807 | +0.33(+0.77%) |
May 25, 2021 | 43.20 | 43.20 | 42.65 | 42.69 | 111,341 | -0.31(-0.72%) |
May 24, 2021 | 43.27 | 43.27 | 42.98 | 43.00 | 119,545 | +0.08(+0.19%) |
May 21, 2021 | 43.05 | 43.22 | 42.86 | 42.92 | 107,168 | +0.17(+0.40%) |
May 20, 2021 | 42.68 | 42.91 | 42.46 | 42.75 | 172,674 | +0.19(+0.45%) |
May 19, 2021 | 42.56 | 42.59 | 41.98 | 42.56 | 249,687 | -0.36(-0.84%) |
May 18, 2021 | 43.48 | 43.48 | 42.92 | 42.92 | 431,133 | -0.45(-1.04%) |
May 17, 2021 | 43.30 | 43.44 | 43.09 | 43.37 | 354,851 | +0.12(+0.28%) |
May 14, 2021 | 43.17 | 43.29 | 43.00 | 43.25 | 242,777 | +0.44(+1.03%) |
May 13, 2021 | 42.27 | 42.97 | 42.13 | 42.81 | 205,250 | +0.76(+1.81%) |
May 12, 2021 | 42.93 | 43.06 | 42.00 | 42.05 | 750,507 | -1.15(-2.66%) |
May 11, 2021 | 43.64 | 43.64 | 42.84 | 43.20 | 445,976 | -0.65(-1.48%) |
May 10, 2021 | 43.98 | 44.43 | 43.82 | 43.85 | 590,164 | +0.13(+0.30%) |
May 07, 2021 | 43.41 | 43.75 | 43.14 | 43.72 | 788,014 | +0.51(+1.18%) |
May 06, 2021 | 42.92 | 43.21 | 42.59 | 43.21 | 216,052 | +0.35(+0.82%) |
May 05, 2021 | 42.88 | 42.95 | 42.45 | 42.86 | 370,127 | +0.13(+0.30%) |
May 04, 2021 | 42.64 | 42.73 | 42.30 | 42.73 | 127,185 | +0.05(+0.12%) |
May 03, 2021 | 42.29 | 42.87 | 42.24 | 42.68 | 120,846 | +0.69(+1.64%) |
Apr 30, 2021 | 42.19 | 42.27 | 41.90 | 41.99 | 100,700 | -0.35(-0.83%) |
Apr 29, 2021 | 42.35 | 42.41 | 42.05 | 42.34 | 146,478 | +0.23(+0.55%) |
Apr 28, 2021 | 42.22 | 42.24 | 42.07 | 42.11 | 208,443 | +0.03(+0.07%) |
Apr 27, 2021 | 41.98 | 42.22 | 41.94 | 42.08 | 158,418 | +0.06(+0.14%) |
Apr 26, 2021 | 42.35 | 42.35 | 41.98 | 42.02 | 132,778 | -0.15(-0.36%) |
Apr 23, 2021 | 42.05 | 42.31 | 41.74 | 42.17 | 141,000 | +0.29(+0.69%) |
Apr 22, 2021 | 42.37 | 42.37 | 41.80 | 41.88 | 139,918 | -0.33(-0.78%) |
Apr 21, 2021 | 41.78 | 42.24 | 41.77 | 42.21 | 199,390 | +0.50(+1.20%) |
Apr 20, 2021 | 42.15 | 42.15 | 41.54 | 41.71 | 251,910 | -0.39(-0.94%) |
Apr 19, 2021 | 42.42 | 42.42 | 42.00 | 42.10 | 207,582 | -0.17(-0.39%) |
Apr 16, 2021 | 42.19 | 42.37 | 42.08 | 42.27 | 226,600 | +0.43(+1.03%) |
Apr 15, 2021 | 41.85 | 41.88 | 41.65 | 41.84 | 237,253 | +0.28(+0.67%) |
Apr 14, 2021 | 41.58 | 41.79 | 41.45 | 41.56 | 75,784 | +0.16(+0.39%) |
Apr 13, 2021 | 41.70 | 41.70 | 41.25 | 41.40 | 165,336 | -0.28(-0.67%) |
Apr 12, 2021 | 41.72 | 41.72 | 41.54 | 41.68 | 70,901 | +0.08(+0.19%) |
Apr 09, 2021 | 41.39 | 41.60 | 41.26 | 41.60 | 62,300 | +0.38(+0.91%) |
Apr 08, 2021 | 41.42 | 41.42 | 41.01 | 41.23 | 165,603 | -0.00(-0.01%) |
Apr 07, 2021 | 41.51 | 41.51 | 41.19 | 41.23 | 119,772 | -0.12(-0.29%) |
Apr 06, 2021 | 41.36 | 41.55 | 41.31 | 41.35 | 121,095 | +0.01(+0.02%) |
Apr 05, 2021 | 41.34 | 41.43 | 41.09 | 41.34 | 375,605 | +0.43(+1.05%) |
Apr 01, 2021 | 40.97 | 40.97 | 40.52 | 40.91 | 142,700 | +0.23(+0.57%) |
Mar 31, 2021 | 41.18 | 41.18 | 40.68 | 40.68 | 74,403 | -0.29(-0.71%) |
Mar 30, 2021 | 40.82 | 41.06 | 40.65 | 40.97 | 136,416 | +0.18(+0.44%) |
Mar 29, 2021 | 41.10 | 41.27 | 40.69 | 40.79 | 175,928 | -0.28(-0.68%) |
Mar 26, 2021 | 40.51 | 41.07 | 40.38 | 41.07 | 148,600 | +0.88(+2.19%) |
Mar 25, 2021 | 39.41 | 40.27 | 39.15 | 40.19 | 170,117 | +0.82(+2.08%) |
Mar 24, 2021 | 39.60 | 39.98 | 39.35 | 39.37 | 79,027 | -0.18(-0.46%) |
Mar 23, 2021 | 40.34 | 40.34 | 39.45 | 39.55 | 109,340 | -0.91(-2.25%) |
Mar 22, 2021 | 40.36 | 40.49 | 40.09 | 40.46 | 43,265 | +0.07(+0.17%) |
Mar 19, 2021 | 40.08 | 40.63 | 39.94 | 40.39 | 106,800 | +0.23(+0.57%) |
Mar 18, 2021 | 40.23 | 40.76 | 40.10 | 40.16 | 50,362 | -0.12(-0.30%) |
Mar 17, 2021 | 40.09 | 40.29 | 39.67 | 40.28 | 55,054 | +0.12(+0.30%) |
Mar 16, 2021 | 40.34 | 40.34 | 40.08 | 40.16 | 24,487 | -0.12(-0.30%) |
Mar 15, 2021 | 40.07 | 40.30 | 39.98 | 40.28 | 58,278 | +0.45(+1.13%) |
Mar 12, 2021 | 39.35 | 39.88 | 39.35 | 39.83 | 73,500 | +0.60(+1.53%) |
Mar 11, 2021 | 39.41 | 39.44 | 39.08 | 39.23 | 98,866 | +0.28(+0.72%) |
Mar 10, 2021 | 38.46 | 39.11 | 38.46 | 38.95 | 130,491 | +0.61(+1.59%) |
Mar 09, 2021 | 38.95 | 38.95 | 38.31 | 38.34 | 51,224 | -0.30(-0.78%) |
Mar 08, 2021 | 37.99 | 38.90 | 37.93 | 38.64 | 189,244 | +0.89(+2.36%) |
Mar 05, 2021 | 37.09 | 37.86 | 36.70 | 37.75 | 173,800 | +1.08(+2.95%) |
Mar 04, 2021 | 37.03 | 37.25 | 36.15 | 36.67 | 73,762 | -0.32(-0.87%) |
Mar 03, 2021 | 37.04 | 37.32 | 36.80 | 36.99 | 61,342 | +0.02(+0.05%) |
Mar 02, 2021 | 37.07 | 37.20 | 36.89 | 36.97 | 50,758 | -0.01(-0.03%) |