Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.13 | 42.19 | 42.11 | 42.14 | 11,313 | -0.01(-0.02%) |
May 27, 2021 | 42.23 | 42.23 | 42.13 | 42.15 | 17,711 | +0.01(+0.03%) |
May 26, 2021 | 42.13 | 42.19 | 42.10 | 42.14 | 9,611 | +0.07(+0.17%) |
May 25, 2021 | 42.17 | 42.19 | 42.07 | 42.07 | 73,807 | -0.09(-0.22%) |
May 24, 2021 | 42.12 | 42.20 | 42.11 | 42.16 | 182,080 | +0.11(+0.26%) |
May 21, 2021 | 42.17 | 42.17 | 42.03 | 42.05 | 14,637 | +0.02(+0.04%) |
May 20, 2021 | 42.01 | 42.06 | 42.01 | 42.03 | 14,189 | +0.08(+0.20%) |
May 19, 2021 | 41.95 | 42.06 | 41.91 | 41.95 | 12,597 | -0.12(-0.28%) |
May 18, 2021 | 42.13 | 42.16 | 42.06 | 42.07 | 9,828 | -0.04(-0.10%) |
May 17, 2021 | 42.22 | 42.22 | 42.07 | 42.11 | 6,996 | -0.05(-0.11%) |
May 14, 2021 | 42.14 | 42.21 | 42.12 | 42.15 | 10,900 | +0.12(+0.28%) |
May 13, 2021 | 42.14 | 42.14 | 41.95 | 42.04 | 19,422 | +0.09(+0.21%) |
May 12, 2021 | 42.10 | 42.10 | 41.95 | 41.95 | 9,839 | -0.17(-0.41%) |
May 11, 2021 | 42.12 | 42.17 | 42.03 | 42.12 | 12,464 | -0.08(-0.19%) |
May 10, 2021 | 42.29 | 42.29 | 42.18 | 42.20 | 14,948 | +0.03(+0.07%) |
May 07, 2021 | 42.20 | 42.30 | 42.18 | 42.18 | 56,216 | +0.01(+0.02%) |
May 06, 2021 | 42.29 | 42.29 | 42.14 | 42.17 | 55,991 | -0.04(-0.10%) |
May 05, 2021 | 42.23 | 42.26 | 42.14 | 42.21 | 29,880 | +0.06(+0.14%) |
May 04, 2021 | 42.19 | 42.19 | 42.13 | 42.15 | 18,605 | -0.02(-0.05%) |
May 03, 2021 | 42.22 | 42.22 | 42.14 | 42.17 | 15,639 | -0.02(-0.04%) |
Apr 30, 2021 | 42.18 | 42.20 | 42.17 | 42.19 | 9,386 | +0.02(+0.04%) |
Apr 29, 2021 | 42.23 | 42.23 | 42.11 | 42.17 | 13,453 | +0.02(+0.06%) |
Apr 28, 2021 | 42.10 | 42.18 | 42.07 | 42.15 | 9,560 | +0.05(+0.11%) |
Apr 27, 2021 | 42.15 | 42.15 | 42.05 | 42.10 | 14,640 | -0.04(-0.10%) |
Apr 26, 2021 | 42.06 | 42.19 | 42.06 | 42.14 | 16,892 | +0.02(+0.04%) |
Apr 23, 2021 | 42.04 | 42.14 | 42.04 | 42.12 | 10,812 | +0.09(+0.22%) |
Apr 22, 2021 | 42.05 | 42.12 | 42.00 | 42.03 | 12,816 | -0.02(-0.05%) |
Apr 21, 2021 | 41.96 | 42.08 | 41.96 | 42.05 | 7,994 | +0.05(+0.13%) |
Apr 20, 2021 | 42.01 | 42.02 | 41.90 | 42.00 | 27,581 | -0.03(-0.08%) |
Apr 19, 2021 | 42.07 | 42.11 | 42.02 | 42.03 | 25,542 | -0.09(-0.21%) |
Apr 16, 2021 | 42.20 | 42.20 | 42.04 | 42.12 | 17,109 | -0.05(-0.13%) |
Apr 15, 2021 | 42.12 | 42.19 | 42.02 | 42.18 | 13,506 | +0.16(+0.37%) |
Apr 14, 2021 | 42.07 | 42.09 | 41.95 | 42.02 | 13,575 | -0.03(-0.07%) |
Apr 13, 2021 | 41.96 | 42.05 | 41.96 | 42.05 | 8,444 | +0.03(+0.08%) |
Apr 12, 2021 | 42.02 | 42.28 | 41.87 | 42.02 | 40,516 | -0.03(-0.08%) |
Apr 09, 2021 | 42.05 | 42.06 | 42.02 | 42.05 | 15,683 | +0.01(+0.01%) |
Apr 08, 2021 | 42.02 | 42.14 | 42.02 | 42.04 | 13,864 | -0.04(-0.09%) |
Apr 07, 2021 | 41.99 | 42.10 | 41.99 | 42.08 | 28,852 | -0.01(-0.03%) |
Apr 06, 2021 | 42.05 | 42.10 | 42.03 | 42.09 | 13,783 | +0.11(+0.25%) |
Apr 05, 2021 | 42.11 | 42.11 | 41.91 | 41.99 | 21,407 | +0.07(+0.16%) |
Apr 01, 2021 | 41.87 | 41.93 | 41.85 | 41.92 | 9,980 | -0.04(-0.10%) |
Mar 31, 2021 | 41.74 | 41.96 | 41.73 | 41.96 | 52,323 | +0.29(+0.68%) |
Mar 30, 2021 | 41.70 | 41.73 | 41.65 | 41.68 | 10,779 | -0.08(-0.20%) |
Mar 29, 2021 | 41.65 | 41.77 | 41.65 | 41.76 | 36,442 | +0.01(+0.02%) |
Mar 26, 2021 | 41.69 | 41.75 | 41.60 | 41.75 | 10,734 | +0.13(+0.31%) |
Mar 25, 2021 | 41.59 | 41.67 | 41.52 | 41.62 | 6,763 | +0.05(+0.11%) |
Mar 24, 2021 | 41.59 | 41.68 | 41.56 | 41.58 | 73,623 | +0.08(+0.20%) |
Mar 23, 2021 | 41.41 | 41.55 | 41.41 | 41.49 | 7,667 | +0.02(+0.04%) |
Mar 22, 2021 | 41.31 | 41.54 | 41.31 | 41.48 | 68,367 | +0.16(+0.40%) |
Mar 19, 2021 | 41.25 | 41.37 | 41.17 | 41.31 | 20,514 | +0.05(+0.11%) |
Mar 18, 2021 | 41.38 | 41.38 | 41.24 | 41.27 | 16,763 | -0.22(-0.53%) |
Mar 17, 2021 | 41.32 | 41.53 | 41.32 | 41.49 | 14,683 | +0.02(+0.05%) |
Mar 16, 2021 | 41.45 | 41.57 | 41.45 | 41.46 | 7,962 | -0.08(-0.20%) |
Mar 15, 2021 | 41.50 | 41.59 | 41.50 | 41.55 | 9,898 | -0.02(-0.06%) |
Mar 12, 2021 | 41.53 | 41.62 | 41.53 | 41.57 | 13,477 | -0.11(-0.27%) |
Mar 11, 2021 | 41.69 | 41.75 | 41.64 | 41.69 | 8,135 | +0.16(+0.37%) |
Mar 10, 2021 | 41.45 | 41.56 | 41.42 | 41.53 | 9,812 | +0.10(+0.23%) |
Mar 09, 2021 | 41.51 | 41.56 | 41.39 | 41.44 | 9,929 | +0.09(+0.22%) |
Mar 08, 2021 | 41.63 | 41.66 | 41.34 | 41.34 | 481,124 | -0.32(-0.77%) |
Mar 05, 2021 | 41.50 | 41.69 | 41.50 | 41.66 | 27,551 | +0.14(+0.35%) |
Mar 04, 2021 | 41.85 | 41.87 | 41.51 | 41.52 | 37,460 | -0.17(-0.40%) |
Mar 03, 2021 | 41.82 | 41.85 | 41.69 | 41.69 | 20,852 | -0.15(-0.36%) |
Mar 02, 2021 | 41.86 | 41.91 | 41.80 | 41.84 | 13,378 | -0.04(-0.10%) |