Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.28 | 42.28 | 41.75 | 41.95 | 403,524 | -0.12(-0.29%) |
May 27, 2021 | 41.92 | 42.22 | 41.86 | 42.07 | 2,295,426 | +0.48(+1.15%) |
May 26, 2021 | 40.98 | 41.65 | 40.98 | 41.60 | 277,059 | +0.80(+1.96%) |
May 25, 2021 | 41.40 | 41.65 | 40.77 | 40.79 | 365,290 | -0.44(-1.06%) |
May 24, 2021 | 41.27 | 41.41 | 40.99 | 41.23 | 426,532 | +0.21(+0.51%) |
May 21, 2021 | 41.20 | 41.47 | 40.90 | 41.02 | 217,407 | +0.16(+0.40%) |
May 20, 2021 | 40.82 | 40.95 | 40.37 | 40.86 | 591,004 | +0.14(+0.35%) |
May 19, 2021 | 40.34 | 40.77 | 39.94 | 40.72 | 250,938 | -0.28(-0.67%) |
May 18, 2021 | 41.48 | 41.61 | 40.99 | 40.99 | 233,532 | -0.46(-1.10%) |
May 17, 2021 | 41.19 | 41.47 | 40.86 | 41.45 | 195,300 | +0.08(+0.18%) |
May 14, 2021 | 40.87 | 41.40 | 40.68 | 41.38 | 367,399 | +0.88(+2.17%) |
May 13, 2021 | 39.70 | 40.67 | 39.68 | 40.50 | 695,301 | +0.97(+2.46%) |
May 12, 2021 | 40.58 | 40.78 | 39.42 | 39.53 | 397,373 | -1.27(-3.11%) |
May 11, 2021 | 40.31 | 40.97 | 40.17 | 40.79 | 1,228,383 | -0.26(-0.63%) |
May 10, 2021 | 41.97 | 42.12 | 41.05 | 41.05 | 296,331 | -0.89(-2.12%) |
May 07, 2021 | 41.48 | 41.95 | 41.35 | 41.94 | 363,488 | +0.38(+0.92%) |
May 06, 2021 | 41.36 | 41.58 | 40.81 | 41.56 | 440,995 | +0.25(+0.60%) |
May 05, 2021 | 41.47 | 41.56 | 40.97 | 41.31 | 657,891 | +0.00(+0.00%) |
May 04, 2021 | 41.25 | 41.41 | 40.84 | 41.31 | 437,228 | -0.21(-0.51%) |
May 03, 2021 | 41.46 | 41.74 | 41.29 | 41.52 | 346,488 | +0.46(+1.12%) |
Apr 30, 2021 | 41.25 | 41.56 | 40.95 | 41.06 | 336,465 | -0.55(-1.33%) |
Apr 29, 2021 | 41.96 | 41.96 | 41.29 | 41.62 | 420,572 | +0.03(+0.07%) |
Apr 28, 2021 | 41.50 | 41.71 | 41.31 | 41.59 | 486,068 | +0.05(+0.11%) |
Apr 27, 2021 | 41.61 | 41.67 | 41.38 | 41.54 | 288,067 | +0.12(+0.30%) |
Apr 26, 2021 | 41.47 | 41.63 | 41.32 | 41.41 | 288,287 | +0.23(+0.56%) |
Apr 23, 2021 | 40.61 | 41.42 | 40.53 | 41.19 | 5,846,009 | +0.71(+1.74%) |
Apr 22, 2021 | 40.81 | 41.06 | 40.39 | 40.48 | 2,909,022 | -0.21(-0.52%) |
Apr 21, 2021 | 39.75 | 40.69 | 39.60 | 40.69 | 494,577 | +0.93(+2.35%) |
Apr 20, 2021 | 40.58 | 40.61 | 39.42 | 39.75 | 606,919 | -0.93(-2.27%) |
Apr 19, 2021 | 41.05 | 41.09 | 40.39 | 40.68 | 335,036 | -0.47(-1.14%) |
Apr 16, 2021 | 41.26 | 41.27 | 40.86 | 41.15 | 320,323 | +0.13(+0.33%) |
Apr 15, 2021 | 41.20 | 41.20 | 40.60 | 41.01 | 452,415 | +0.14(+0.35%) |
Apr 14, 2021 | 40.52 | 41.27 | 40.52 | 40.87 | 509,440 | +0.43(+1.06%) |
Apr 13, 2021 | 40.67 | 40.78 | 40.10 | 40.44 | 1,426,657 | -0.31(-0.77%) |
Apr 12, 2021 | 40.74 | 40.86 | 40.48 | 40.76 | 324,346 | +0.07(+0.16%) |
Apr 09, 2021 | 40.65 | 40.77 | 40.45 | 40.69 | 242,548 | +0.05(+0.12%) |
Apr 08, 2021 | 40.60 | 40.66 | 40.07 | 40.64 | 327,288 | +0.25(+0.61%) |
Apr 07, 2021 | 40.98 | 41.02 | 40.32 | 40.39 | 831,259 | -0.59(-1.44%) |
Apr 06, 2021 | 41.10 | 41.42 | 40.94 | 40.99 | 426,785 | -0.10(-0.23%) |
Apr 05, 2021 | 41.29 | 41.30 | 40.79 | 41.08 | 380,602 | +0.21(+0.51%) |
Apr 01, 2021 | 40.59 | 40.88 | 40.45 | 40.87 | 2,308,090 | +0.54(+1.35%) |
Mar 31, 2021 | 40.33 | 40.67 | 40.13 | 40.33 | 423,306 | +0.19(+0.48%) |
Mar 30, 2021 | 39.64 | 40.27 | 39.57 | 40.14 | 286,333 | +0.54(+1.37%) |
Mar 29, 2021 | 40.33 | 40.86 | 39.55 | 39.59 | 530,478 | -1.00(-2.47%) |
Mar 26, 2021 | 40.08 | 40.61 | 39.88 | 40.59 | 637,607 | +0.94(+2.38%) |
Mar 25, 2021 | 38.30 | 39.81 | 38.10 | 39.65 | 486,153 | +1.01(+2.62%) |
Mar 24, 2021 | 39.67 | 40.19 | 38.63 | 38.64 | 434,278 | -0.63(-1.60%) |
Mar 23, 2021 | 40.37 | 40.44 | 39.09 | 39.27 | 474,552 | -1.47(-3.61%) |
Mar 22, 2021 | 41.38 | 41.38 | 40.50 | 40.74 | 1,070,914 | -0.49(-1.19%) |
Mar 19, 2021 | 41.02 | 41.57 | 40.57 | 41.23 | 409,891 | +0.06(+0.14%) |
Mar 18, 2021 | 42.01 | 42.44 | 41.03 | 41.17 | 456,479 | -0.93(-2.22%) |
Mar 17, 2021 | 41.74 | 42.22 | 41.46 | 42.10 | 418,335 | +0.22(+0.52%) |
Mar 16, 2021 | 42.50 | 42.50 | 41.75 | 41.88 | 1,655,940 | -0.69(-1.63%) |
Mar 15, 2021 | 42.62 | 42.62 | 42.17 | 42.58 | 416,876 | -0.01(-0.02%) |
Mar 12, 2021 | 42.22 | 42.68 | 42.20 | 42.59 | 1,807,683 | +0.39(+0.92%) |
Mar 11, 2021 | 41.92 | 42.24 | 41.78 | 42.20 | 868,845 | +0.51(+1.23%) |
Mar 10, 2021 | 41.24 | 41.87 | 41.18 | 41.69 | 456,161 | +0.82(+2.00%) |
Mar 09, 2021 | 41.00 | 41.24 | 40.54 | 40.87 | 1,254,108 | +0.40(+0.99%) |
Mar 08, 2021 | 39.96 | 40.80 | 39.83 | 40.47 | 444,823 | +0.84(+2.11%) |
Mar 05, 2021 | 39.32 | 39.71 | 38.07 | 39.63 | 1,217,380 | +0.89(+2.28%) |
Mar 04, 2021 | 39.50 | 39.80 | 38.13 | 38.74 | 476,611 | -0.76(-1.93%) |
Mar 03, 2021 | 39.64 | 40.21 | 39.44 | 39.51 | 443,662 | +0.08(+0.19%) |
Mar 02, 2021 | 40.09 | 40.11 | 39.43 | 39.43 | 379,740 | -0.69(-1.71%) |