Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.63 | 44.03 | 43.59 | 43.76 | 620,280 | +0.27(+0.62%) |
May 27, 2021 | 43.69 | 43.81 | 43.34 | 43.49 | 649,267 | -0.20(-0.46%) |
May 26, 2021 | 43.79 | 43.83 | 43.58 | 43.69 | 536,348 | +0.12(+0.28%) |
May 25, 2021 | 43.69 | 43.74 | 43.41 | 43.57 | 757,795 | +0.41(+0.95%) |
May 24, 2021 | 42.87 | 43.47 | 42.87 | 43.16 | 697,404 | -0.09(-0.21%) |
May 21, 2021 | 43.03 | 43.32 | 43.00 | 43.25 | 1,957,566 | +0.32(+0.75%) |
May 20, 2021 | 42.56 | 43.00 | 42.53 | 42.93 | 627,521 | +0.71(+1.68%) |
May 19, 2021 | 42.22 | 42.48 | 42.06 | 42.22 | 750,645 | -0.50(-1.17%) |
May 18, 2021 | 42.75 | 45.00 | 42.56 | 42.72 | 760,951 | +0.52(+1.23%) |
May 17, 2021 | 42.20 | 42.46 | 42.14 | 42.20 | 534,593 | +0.07(+0.17%) |
May 14, 2021 | 41.81 | 42.22 | 41.81 | 42.13 | 1,214,982 | +0.43(+1.03%) |
May 13, 2021 | 41.25 | 41.93 | 41.25 | 41.70 | 843,742 | +0.50(+1.21%) |
May 12, 2021 | 41.31 | 41.65 | 41.20 | 41.20 | 867,029 | -0.16(-0.39%) |
May 11, 2021 | 41.15 | 41.47 | 41.12 | 41.36 | 2,190,327 | -0.22(-0.53%) |
May 10, 2021 | 41.85 | 41.95 | 41.43 | 41.58 | 1,759,421 | -0.55(-1.31%) |
May 07, 2021 | 41.76 | 42.16 | 41.72 | 42.13 | 1,295,509 | +0.86(+2.08%) |
May 06, 2021 | 41.03 | 41.31 | 41.00 | 41.27 | 2,770,197 | +0.40(+0.98%) |
May 05, 2021 | 41.06 | 41.15 | 40.83 | 40.87 | 4,392,114 | +0.14(+0.34%) |
May 04, 2021 | 40.79 | 40.89 | 40.60 | 40.73 | 1,951,773 | -0.62(-1.50%) |
May 03, 2021 | 41.29 | 41.48 | 41.20 | 41.35 | 942,753 | +0.64(+1.57%) |
Apr 30, 2021 | 41.21 | 41.30 | 40.59 | 40.71 | 901,400 | -0.56(-1.36%) |
Apr 29, 2021 | 41.45 | 41.48 | 41.05 | 41.27 | 3,986,165 | -0.23(-0.55%) |
Apr 28, 2021 | 41.37 | 41.64 | 41.18 | 41.50 | 1,815,246 | -0.35(-0.84%) |
Apr 27, 2021 | 41.78 | 41.88 | 41.55 | 41.85 | 1,603,934 | +0.07(+0.17%) |
Apr 26, 2021 | 41.93 | 41.99 | 41.69 | 41.78 | 2,080,084 | -0.59(-1.39%) |
Apr 23, 2021 | 42.49 | 42.53 | 42.19 | 42.37 | 711,000 | -0.15(-0.35%) |
Apr 22, 2021 | 42.82 | 42.86 | 42.40 | 42.52 | 863,369 | -0.67(-1.55%) |
Apr 21, 2021 | 42.76 | 43.35 | 42.50 | 43.19 | 1,380,749 | +1.17(+2.78%) |
Apr 20, 2021 | 42.14 | 42.23 | 41.97 | 42.02 | 953,854 | -0.26(-0.61%) |
Apr 19, 2021 | 42.33 | 42.42 | 42.17 | 42.28 | 785,690 | +0.17(+0.40%) |
Apr 16, 2021 | 41.75 | 42.24 | 41.62 | 42.11 | 897,900 | +0.26(+0.62%) |
Apr 15, 2021 | 41.91 | 42.30 | 41.76 | 41.85 | 767,001 | +0.21(+0.50%) |
Apr 14, 2021 | 41.91 | 42.03 | 41.61 | 41.64 | 927,663 | -0.05(-0.12%) |
Apr 13, 2021 | 41.41 | 41.77 | 41.31 | 41.69 | 1,424,692 | +0.12(+0.29%) |
Apr 12, 2021 | 41.71 | 41.72 | 41.37 | 41.57 | 1,010,840 | -0.36(-0.86%) |
Apr 09, 2021 | 41.45 | 41.95 | 41.40 | 41.93 | 812,300 | +0.53(+1.28%) |
Apr 08, 2021 | 41.27 | 41.52 | 41.23 | 41.40 | 673,277 | +0.77(+1.90%) |
Apr 07, 2021 | 40.70 | 40.80 | 40.48 | 40.63 | 788,429 | -0.23(-0.56%) |
Apr 06, 2021 | 40.80 | 41.12 | 40.73 | 40.86 | 1,118,478 | -0.59(-1.42%) |
Apr 05, 2021 | 41.17 | 41.56 | 40.92 | 41.45 | 1,051,498 | +0.68(+1.67%) |
Apr 01, 2021 | 40.50 | 40.80 | 40.40 | 40.77 | 1,316,000 | +0.21(+0.52%) |
Mar 31, 2021 | 40.50 | 40.80 | 40.50 | 40.56 | 1,701,959 | +0.31(+0.77%) |
Mar 30, 2021 | 40.31 | 40.38 | 40.00 | 40.25 | 4,151,535 | -0.13(-0.32%) |
Mar 29, 2021 | 40.32 | 40.57 | 40.32 | 40.38 | 3,244,355 | -0.07(-0.17%) |
Mar 26, 2021 | 40.38 | 40.48 | 39.99 | 40.45 | 2,392,400 | -0.20(-0.49%) |
Mar 25, 2021 | 41.00 | 41.03 | 40.46 | 40.65 | 1,058,022 | -0.01(-0.02%) |
Mar 24, 2021 | 40.59 | 40.89 | 40.46 | 40.66 | 1,377,022 | -0.49(-1.19%) |
Mar 23, 2021 | 41.39 | 41.52 | 40.95 | 41.15 | 1,428,259 | -1.35(-3.18%) |
Mar 22, 2021 | 42.07 | 42.72 | 42.06 | 42.50 | 1,094,897 | +1.30(+3.16%) |
Mar 19, 2021 | 41.23 | 41.51 | 41.07 | 41.20 | 1,526,600 | +0.23(+0.56%) |
Mar 18, 2021 | 40.57 | 41.39 | 40.57 | 40.97 | 1,130,583 | -1.47(-3.46%) |
Mar 17, 2021 | 42.03 | 42.55 | 41.54 | 42.44 | 1,583,042 | +0.48(+1.14%) |
Mar 16, 2021 | 42.15 | 42.25 | 41.84 | 41.96 | 1,545,896 | -0.09(-0.21%) |
Mar 15, 2021 | 41.42 | 42.15 | 41.37 | 42.05 | 1,030,017 | +1.02(+2.49%) |
Mar 12, 2021 | 41.06 | 41.10 | 40.79 | 41.03 | 845,000 | -0.65(-1.56%) |
Mar 11, 2021 | 41.57 | 41.83 | 41.42 | 41.68 | 1,578,104 | -0.27(-0.64%) |
Mar 10, 2021 | 42.26 | 42.27 | 41.74 | 41.95 | 1,158,316 | +0.84(+2.03%) |
Mar 09, 2021 | 40.71 | 41.25 | 40.71 | 41.12 | 4,123,155 | +1.00(+2.48%) |
Mar 08, 2021 | 40.24 | 40.59 | 40.08 | 40.12 | 1,737,983 | -0.47(-1.16%) |
Mar 05, 2021 | 40.32 | 40.63 | 39.80 | 40.59 | 2,185,800 | +0.09(+0.22%) |
Mar 04, 2021 | 40.87 | 41.13 | 40.24 | 40.50 | 3,034,795 | +0.15(+0.37%) |
Mar 03, 2021 | 40.57 | 40.71 | 40.19 | 40.35 | 1,806,671 | -0.70(-1.71%) |
Mar 02, 2021 | 41.19 | 41.35 | 40.95 | 41.05 | 1,383,652 | +0.08(+0.20%) |