Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.07 | 42.07 | 41.53 | 41.73 | 405,606 | -0.12(-0.29%) |
May 27, 2021 | 41.71 | 42.00 | 41.65 | 41.86 | 2,307,265 | +0.47(+1.15%) |
May 26, 2021 | 40.77 | 41.44 | 40.77 | 41.38 | 278,488 | +0.80(+1.96%) |
May 25, 2021 | 41.18 | 41.44 | 40.56 | 40.59 | 367,174 | -0.44(-1.06%) |
May 24, 2021 | 41.06 | 41.20 | 40.78 | 41.02 | 428,732 | +0.21(+0.51%) |
May 21, 2021 | 40.99 | 41.26 | 40.69 | 40.81 | 218,528 | +0.16(+0.40%) |
May 20, 2021 | 40.61 | 40.74 | 40.16 | 40.65 | 594,052 | +0.14(+0.35%) |
May 19, 2021 | 40.13 | 40.56 | 39.73 | 40.51 | 252,232 | -0.28(-0.67%) |
May 18, 2021 | 41.27 | 41.39 | 40.78 | 40.78 | 234,736 | -0.46(-1.10%) |
May 17, 2021 | 40.97 | 41.26 | 40.65 | 41.24 | 196,308 | +0.08(+0.18%) |
May 14, 2021 | 40.66 | 41.19 | 40.47 | 41.16 | 369,294 | +0.87(+2.17%) |
May 13, 2021 | 39.49 | 40.46 | 39.47 | 40.29 | 698,887 | +0.97(+2.46%) |
May 12, 2021 | 40.38 | 40.58 | 39.22 | 39.32 | 399,422 | -1.26(-3.11%) |
May 11, 2021 | 40.10 | 40.76 | 39.96 | 40.59 | 1,234,718 | -0.26(-0.63%) |
May 10, 2021 | 41.75 | 41.90 | 40.84 | 40.84 | 297,860 | -0.88(-2.12%) |
May 07, 2021 | 41.27 | 41.73 | 41.14 | 41.72 | 365,363 | +0.38(+0.92%) |
May 06, 2021 | 41.15 | 41.36 | 40.60 | 41.34 | 443,269 | +0.25(+0.60%) |
May 05, 2021 | 41.26 | 41.34 | 40.76 | 41.10 | 661,284 | +0.00(+0.00%) |
May 04, 2021 | 41.04 | 41.20 | 40.63 | 41.10 | 439,483 | -0.21(-0.51%) |
May 03, 2021 | 41.25 | 41.52 | 41.08 | 41.31 | 348,275 | +0.46(+1.12%) |
Apr 30, 2021 | 41.04 | 41.34 | 40.74 | 40.85 | 338,200 | -0.55(-1.33%) |
Apr 29, 2021 | 41.74 | 41.74 | 41.08 | 41.40 | 422,741 | +0.03(+0.07%) |
Apr 28, 2021 | 41.29 | 41.50 | 41.10 | 41.37 | 488,575 | +0.05(+0.11%) |
Apr 27, 2021 | 41.39 | 41.46 | 41.16 | 41.33 | 289,553 | +0.12(+0.30%) |
Apr 26, 2021 | 41.26 | 41.42 | 41.11 | 41.20 | 289,773 | +0.23(+0.56%) |
Apr 23, 2021 | 40.40 | 41.21 | 40.32 | 40.97 | 5,876,161 | +0.70(+1.74%) |
Apr 22, 2021 | 40.60 | 40.85 | 40.18 | 40.27 | 2,924,025 | -0.21(-0.52%) |
Apr 21, 2021 | 39.54 | 40.48 | 39.40 | 40.48 | 497,127 | +0.93(+2.35%) |
Apr 20, 2021 | 40.37 | 40.40 | 39.22 | 39.55 | 610,050 | -0.92(-2.27%) |
Apr 19, 2021 | 40.84 | 40.88 | 40.19 | 40.47 | 336,764 | -0.47(-1.14%) |
Apr 16, 2021 | 41.05 | 41.06 | 40.65 | 40.94 | 321,975 | +0.13(+0.33%) |
Apr 15, 2021 | 40.99 | 40.99 | 40.40 | 40.80 | 454,748 | +0.14(+0.35%) |
Apr 14, 2021 | 40.31 | 41.06 | 40.31 | 40.66 | 512,067 | +0.43(+1.06%) |
Apr 13, 2021 | 40.46 | 40.57 | 39.89 | 40.23 | 1,434,016 | -0.31(-0.77%) |
Apr 12, 2021 | 40.53 | 40.65 | 40.27 | 40.55 | 326,019 | +0.07(+0.16%) |
Apr 09, 2021 | 40.44 | 40.56 | 40.24 | 40.48 | 243,799 | +0.05(+0.12%) |
Apr 08, 2021 | 40.40 | 40.45 | 39.87 | 40.43 | 328,976 | +0.25(+0.61%) |
Apr 07, 2021 | 40.77 | 40.81 | 40.11 | 40.19 | 835,546 | -0.59(-1.44%) |
Apr 06, 2021 | 40.89 | 41.21 | 40.73 | 40.78 | 428,986 | -0.09(-0.23%) |
Apr 05, 2021 | 41.08 | 41.09 | 40.59 | 40.87 | 382,565 | +0.21(+0.51%) |
Apr 01, 2021 | 40.39 | 40.67 | 40.24 | 40.66 | 2,319,994 | +0.54(+1.35%) |
Mar 31, 2021 | 40.12 | 40.46 | 39.92 | 40.12 | 425,489 | +0.19(+0.48%) |
Mar 30, 2021 | 39.44 | 40.07 | 39.37 | 39.93 | 287,810 | +0.54(+1.37%) |
Mar 29, 2021 | 40.12 | 40.65 | 39.35 | 39.39 | 533,214 | -1.00(-2.47%) |
Mar 26, 2021 | 39.87 | 40.40 | 39.67 | 40.39 | 640,895 | +0.94(+2.38%) |
Mar 25, 2021 | 38.11 | 39.60 | 37.91 | 39.45 | 488,661 | +1.01(+2.62%) |
Mar 24, 2021 | 39.47 | 39.99 | 38.43 | 38.44 | 436,518 | -0.63(-1.60%) |
Mar 23, 2021 | 40.16 | 40.23 | 38.89 | 39.07 | 477,000 | -1.46(-3.61%) |
Mar 22, 2021 | 41.16 | 41.16 | 40.29 | 40.53 | 1,076,437 | -0.49(-1.19%) |
Mar 19, 2021 | 40.81 | 41.36 | 40.36 | 41.02 | 412,002 | +0.06(+0.14%) |
Mar 18, 2021 | 41.79 | 42.22 | 40.82 | 40.96 | 458,830 | -0.93(-2.22%) |
Mar 17, 2021 | 41.53 | 42.00 | 41.24 | 41.89 | 420,489 | +0.22(+0.52%) |
Mar 16, 2021 | 42.29 | 42.29 | 41.54 | 41.67 | 1,664,468 | -0.69(-1.63%) |
Mar 15, 2021 | 42.40 | 42.40 | 41.96 | 42.36 | 419,023 | -0.01(-0.02%) |
Mar 12, 2021 | 42.00 | 42.47 | 41.98 | 42.37 | 1,816,992 | +0.39(+0.92%) |
Mar 11, 2021 | 41.71 | 42.02 | 41.56 | 41.98 | 873,320 | +0.51(+1.23%) |
Mar 10, 2021 | 41.03 | 41.65 | 40.97 | 41.47 | 458,510 | +0.81(+2.00%) |
Mar 09, 2021 | 40.79 | 41.03 | 40.34 | 40.66 | 1,260,566 | +0.40(+0.99%) |
Mar 08, 2021 | 39.76 | 40.59 | 39.63 | 40.26 | 447,113 | +0.83(+2.11%) |
Mar 05, 2021 | 39.12 | 39.50 | 37.88 | 39.43 | 1,223,650 | +0.88(+2.28%) |
Mar 04, 2021 | 39.29 | 39.60 | 37.93 | 38.55 | 479,065 | -0.76(-1.93%) |
Mar 03, 2021 | 39.44 | 40.00 | 39.24 | 39.30 | 445,946 | +0.08(+0.19%) |
Mar 02, 2021 | 39.88 | 39.91 | 39.23 | 39.23 | 381,696 | -0.68(-1.71%) |