Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.71 | 41.80 | 41.70 | 41.71 | 211,338 | +0.01(+0.02%) |
May 27, 2021 | 41.72 | 41.74 | 41.65 | 41.70 | 116,646 | +0.03(+0.07%) |
May 26, 2021 | 41.60 | 41.71 | 41.60 | 41.67 | 118,510 | +0.05(+0.11%) |
May 25, 2021 | 41.68 | 41.75 | 41.61 | 41.63 | 168,892 | +0.00(+0.00%) |
May 24, 2021 | 41.54 | 41.66 | 41.50 | 41.63 | 133,235 | +0.14(+0.34%) |
May 21, 2021 | 41.50 | 41.58 | 41.38 | 41.49 | 72,742 | +0.02(+0.05%) |
May 20, 2021 | 41.25 | 41.49 | 41.25 | 41.47 | 80,099 | +0.26(+0.63%) |
May 19, 2021 | 41.11 | 41.22 | 41.04 | 41.21 | 118,654 | -0.12(-0.29%) |
May 18, 2021 | 41.44 | 41.45 | 41.31 | 41.33 | 112,404 | -0.05(-0.11%) |
May 17, 2021 | 41.43 | 41.43 | 41.25 | 41.37 | 1,153,736 | -0.06(-0.14%) |
May 14, 2021 | 41.25 | 41.43 | 41.25 | 41.43 | 85,491 | +0.31(+0.75%) |
May 13, 2021 | 40.99 | 41.16 | 40.97 | 41.12 | 111,935 | +0.19(+0.46%) |
May 12, 2021 | 41.21 | 41.23 | 40.90 | 40.94 | 145,062 | -0.44(-1.06%) |
May 11, 2021 | 41.31 | 41.38 | 41.18 | 41.37 | 110,079 | -0.15(-0.36%) |
May 10, 2021 | 41.78 | 41.80 | 41.52 | 41.52 | 143,889 | -0.25(-0.60%) |
May 07, 2021 | 41.70 | 41.80 | 41.64 | 41.78 | 73,790 | +0.16(+0.38%) |
May 06, 2021 | 41.48 | 41.62 | 41.42 | 41.62 | 94,917 | +0.19(+0.45%) |
May 05, 2021 | 41.45 | 41.51 | 41.39 | 41.43 | 161,102 | +0.05(+0.11%) |
May 04, 2021 | 41.46 | 41.49 | 41.23 | 41.38 | 119,675 | -0.13(-0.31%) |
May 03, 2021 | 41.50 | 41.55 | 41.45 | 41.51 | 204,437 | +0.10(+0.25%) |
Apr 30, 2021 | 41.48 | 41.59 | 41.35 | 41.41 | 217,980 | -0.17(-0.40%) |
Apr 29, 2021 | 41.57 | 41.59 | 41.40 | 41.58 | 119,049 | +0.04(+0.09%) |
Apr 28, 2021 | 41.50 | 41.58 | 41.45 | 41.54 | 122,987 | +0.05(+0.11%) |
Apr 27, 2021 | 41.58 | 41.61 | 41.45 | 41.50 | 141,262 | -0.07(-0.16%) |
Apr 26, 2021 | 41.47 | 41.61 | 41.46 | 41.56 | 154,677 | +0.02(+0.05%) |
Apr 23, 2021 | 41.41 | 41.59 | 41.36 | 41.54 | 155,072 | +0.20(+0.47%) |
Apr 22, 2021 | 41.47 | 41.47 | 41.28 | 41.35 | 146,665 | -0.06(-0.14%) |
Apr 21, 2021 | 41.22 | 41.44 | 41.19 | 41.40 | 178,582 | +0.16(+0.38%) |
Apr 20, 2021 | 41.36 | 41.41 | 41.17 | 41.24 | 199,051 | -0.18(-0.43%) |
Apr 19, 2021 | 41.46 | 41.50 | 41.36 | 41.42 | 245,934 | -0.10(-0.25%) |
Apr 16, 2021 | 41.48 | 41.56 | 41.40 | 41.52 | 264,813 | +0.05(+0.11%) |
Apr 15, 2021 | 41.36 | 41.50 | 41.31 | 41.48 | 230,244 | +0.30(+0.73%) |
Apr 14, 2021 | 41.24 | 41.31 | 41.15 | 41.18 | 92,121 | -0.04(-0.09%) |
Apr 13, 2021 | 41.11 | 41.26 | 41.09 | 41.22 | 200,675 | +0.08(+0.20%) |
Apr 12, 2021 | 41.13 | 41.18 | 41.04 | 41.13 | 152,827 | -0.05(-0.11%) |
Apr 09, 2021 | 40.99 | 41.18 | 40.99 | 41.18 | 157,216 | +0.07(+0.16%) |
Apr 08, 2021 | 41.10 | 41.13 | 41.01 | 41.11 | 160,950 | +0.13(+0.32%) |
Apr 07, 2021 | 41.00 | 41.04 | 40.89 | 40.98 | 213,238 | -0.05(-0.11%) |
Apr 06, 2021 | 41.02 | 41.05 | 40.96 | 41.03 | 199,638 | +0.01(+0.02%) |
Apr 05, 2021 | 40.97 | 41.02 | 40.87 | 41.02 | 226,336 | +0.25(+0.62%) |
Apr 01, 2021 | 40.57 | 40.81 | 40.57 | 40.77 | 166,968 | +0.23(+0.57%) |
Mar 31, 2021 | 40.50 | 40.59 | 40.43 | 40.53 | 328,185 | +0.04(+0.09%) |
Mar 30, 2021 | 40.38 | 40.52 | 40.32 | 40.50 | 151,023 | -0.02(-0.05%) |
Mar 29, 2021 | 40.59 | 40.59 | 40.39 | 40.51 | 271,812 | -0.09(-0.23%) |
Mar 26, 2021 | 40.38 | 40.62 | 40.33 | 40.61 | 119,370 | +0.29(+0.72%) |
Mar 25, 2021 | 40.17 | 40.37 | 40.09 | 40.32 | 494,945 | +0.08(+0.21%) |
Mar 24, 2021 | 40.35 | 40.41 | 40.23 | 40.23 | 150,733 | -0.12(-0.30%) |
Mar 23, 2021 | 40.50 | 40.50 | 40.28 | 40.36 | 83,408 | -0.15(-0.37%) |
Mar 22, 2021 | 40.45 | 40.58 | 40.37 | 40.50 | 196,329 | +0.13(+0.32%) |
Mar 19, 2021 | 40.37 | 40.45 | 40.21 | 40.37 | 121,197 | +0.07(+0.16%) |
Mar 18, 2021 | 40.57 | 40.57 | 40.31 | 40.31 | 1,086,089 | -0.40(-0.98%) |
Mar 17, 2021 | 40.51 | 40.75 | 40.43 | 40.71 | 103,748 | +0.07(+0.16%) |
Mar 16, 2021 | 40.70 | 40.71 | 40.57 | 40.64 | 170,421 | +0.06(+0.14%) |
Mar 15, 2021 | 40.54 | 40.64 | 40.46 | 40.59 | 112,311 | +0.08(+0.21%) |
Mar 12, 2021 | 40.50 | 40.59 | 40.35 | 40.50 | 170,299 | -0.16(-0.39%) |
Mar 11, 2021 | 40.50 | 40.71 | 40.49 | 40.66 | 155,333 | +0.25(+0.62%) |
Mar 10, 2021 | 40.41 | 40.49 | 40.32 | 40.41 | 133,657 | +0.09(+0.23%) |
Mar 09, 2021 | 40.14 | 40.41 | 40.14 | 40.32 | 97,727 | +0.31(+0.77%) |
Mar 08, 2021 | 40.16 | 40.23 | 39.95 | 40.01 | 140,915 | -0.17(-0.42%) |
Mar 05, 2021 | 39.95 | 40.20 | 39.74 | 40.18 | 115,180 | +0.28(+0.70%) |
Mar 04, 2021 | 40.16 | 40.31 | 39.73 | 39.90 | 190,327 | -0.32(-0.79%) |
Mar 03, 2021 | 40.40 | 40.45 | 40.22 | 40.22 | 244,554 | -0.29(-0.71%) |
Mar 02, 2021 | 40.57 | 40.58 | 40.45 | 40.50 | 252,247 | -0.06(-0.14%) |