Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.73 | 41.03 | 39.95 | 40.76 | 299,505 | +0.04(+0.10%) |
May 27, 2021 | 40.56 | 41.13 | 39.83 | 40.72 | 480,330 | +0.00(+0.00%) |
May 26, 2021 | 40.37 | 40.84 | 40.33 | 40.72 | 485,258 | +0.40(+0.99%) |
May 25, 2021 | 40.56 | 40.56 | 40.00 | 40.32 | 647,975 | -0.27(-0.67%) |
May 24, 2021 | 40.45 | 40.94 | 40.45 | 40.59 | 403,611 | +0.09(+0.22%) |
May 21, 2021 | 40.57 | 40.90 | 40.32 | 40.50 | 639,209 | +0.04(+0.10%) |
May 20, 2021 | 40.78 | 41.02 | 40.45 | 40.46 | 380,640 | -0.23(-0.57%) |
May 19, 2021 | 40.97 | 41.31 | 40.49 | 40.69 | 520,347 | -0.52(-1.26%) |
May 18, 2021 | 40.65 | 41.48 | 40.45 | 41.21 | 725,918 | +0.52(+1.28%) |
May 17, 2021 | 40.82 | 41.02 | 40.50 | 40.69 | 754,116 | +0.02(+0.05%) |
May 14, 2021 | 40.93 | 41.16 | 40.52 | 40.67 | 656,051 | +0.02(+0.05%) |
May 13, 2021 | 39.86 | 40.84 | 39.36 | 40.65 | 1,546,070 | +0.85(+2.14%) |
May 12, 2021 | 40.09 | 40.57 | 39.60 | 39.80 | 1,063,105 | -0.39(-0.97%) |
May 11, 2021 | 40.37 | 40.63 | 40.06 | 40.19 | 875,152 | -0.27(-0.67%) |
May 10, 2021 | 40.39 | 41.03 | 40.05 | 40.46 | 992,747 | -0.10(-0.25%) |
May 07, 2021 | 41.01 | 41.01 | 39.95 | 40.56 | 844,026 | -0.34(-0.83%) |
May 06, 2021 | 40.18 | 41.20 | 39.98 | 40.90 | 1,087,420 | +0.35(+0.86%) |
May 05, 2021 | 40.75 | 41.00 | 40.21 | 40.55 | 752,585 | -0.07(-0.17%) |
May 04, 2021 | 41.13 | 41.26 | 40.51 | 40.62 | 541,637 | -0.71(-1.71%) |
May 03, 2021 | 41.36 | 41.59 | 41.25 | 41.33 | 654,229 | +0.32(+0.77%) |
Apr 30, 2021 | 41.05 | 41.46 | 40.57 | 41.01 | 919,700 | -0.19(-0.46%) |
Apr 29, 2021 | 41.05 | 41.38 | 40.03 | 41.20 | 886,464 | +0.21(+0.51%) |
Apr 28, 2021 | 40.91 | 41.21 | 40.69 | 40.99 | 581,120 | +0.14(+0.34%) |
Apr 27, 2021 | 40.75 | 40.94 | 40.47 | 40.85 | 711,973 | +0.15(+0.37%) |
Apr 26, 2021 | 40.92 | 41.30 | 40.23 | 40.70 | 629,004 | -0.20(-0.49%) |
Apr 23, 2021 | 41.63 | 41.87 | 40.81 | 40.90 | 843,700 | -1.04(-2.48%) |
Apr 22, 2021 | 41.88 | 42.29 | 41.76 | 41.94 | 1,034,405 | -0.04(-0.10%) |
Apr 21, 2021 | 42.08 | 42.59 | 41.89 | 41.98 | 1,648,883 | -0.15(-0.36%) |
Apr 20, 2021 | 42.60 | 43.27 | 41.98 | 42.13 | 1,491,023 | -0.28(-0.66%) |
Apr 19, 2021 | 42.60 | 42.69 | 42.16 | 42.41 | 743,484 | -0.31(-0.73%) |
Apr 16, 2021 | 43.01 | 43.16 | 42.58 | 42.72 | 933,600 | +0.13(+0.31%) |
Apr 15, 2021 | 42.59 | 42.87 | 42.24 | 42.59 | 813,044 | -0.11(-0.26%) |
Apr 14, 2021 | 43.15 | 43.45 | 42.61 | 42.70 | 836,086 | -0.59(-1.36%) |
Apr 13, 2021 | 43.41 | 43.45 | 42.98 | 43.29 | 258,485 | -0.06(-0.14%) |
Apr 12, 2021 | 42.71 | 43.67 | 42.45 | 43.35 | 389,315 | +0.79(+1.86%) |
Apr 09, 2021 | 43.82 | 43.90 | 42.34 | 42.56 | 362,500 | -1.22(-2.79%) |
Apr 08, 2021 | 43.50 | 43.95 | 43.37 | 43.78 | 780,449 | +0.27(+0.63%) |
Apr 07, 2021 | 44.15 | 44.40 | 43.50 | 43.51 | 770,495 | -0.49(-1.12%) |
Apr 06, 2021 | 44.91 | 45.00 | 43.80 | 44.00 | 529,663 | -0.68(-1.52%) |
Apr 05, 2021 | 44.55 | 44.87 | 44.19 | 44.68 | 239,560 | +0.40(+0.90%) |
Apr 01, 2021 | 43.76 | 44.77 | 43.09 | 44.28 | 416,300 | +0.68(+1.56%) |
Mar 31, 2021 | 44.38 | 44.83 | 43.60 | 43.60 | 553,364 | -0.91(-2.04%) |
Mar 30, 2021 | 44.52 | 44.88 | 44.12 | 44.51 | 311,118 | -0.14(-0.31%) |
Mar 29, 2021 | 45.03 | 46.02 | 44.62 | 44.65 | 465,024 | -0.55(-1.23%) |
Mar 26, 2021 | 44.31 | 45.27 | 44.19 | 45.20 | 382,600 | +1.13(+2.58%) |
Mar 25, 2021 | 42.37 | 44.20 | 42.00 | 44.07 | 519,809 | +1.28(+2.99%) |
Mar 24, 2021 | 44.25 | 44.47 | 42.60 | 42.79 | 651,641 | -1.68(-3.78%) |
Mar 23, 2021 | 44.88 | 45.11 | 44.32 | 44.47 | 753,995 | -0.36(-0.80%) |
Mar 22, 2021 | 44.66 | 45.19 | 44.12 | 44.83 | 304,276 | +0.01(+0.02%) |
Mar 19, 2021 | 43.82 | 45.38 | 43.65 | 44.82 | 1,211,700 | +1.03(+2.35%) |
Mar 18, 2021 | 44.29 | 44.57 | 43.79 | 43.79 | 266,526 | -0.67(-1.51%) |
Mar 17, 2021 | 44.28 | 44.56 | 43.57 | 44.46 | 337,910 | -0.19(-0.43%) |
Mar 16, 2021 | 44.91 | 45.58 | 44.21 | 44.65 | 486,773 | +0.10(+0.22%) |
Mar 15, 2021 | 44.30 | 44.58 | 43.90 | 44.55 | 573,653 | +0.56(+1.27%) |
Mar 12, 2021 | 44.64 | 44.92 | 43.89 | 43.99 | 513,900 | -0.56(-1.26%) |
Mar 11, 2021 | 44.53 | 45.05 | 44.23 | 44.55 | 384,411 | +0.09(+0.20%) |
Mar 10, 2021 | 43.43 | 44.77 | 43.15 | 44.46 | 457,056 | +1.03(+2.37%) |
Mar 09, 2021 | 44.05 | 44.82 | 43.42 | 43.43 | 389,378 | -0.59(-1.34%) |
Mar 08, 2021 | 43.52 | 44.40 | 42.97 | 44.02 | 539,463 | +0.45(+1.03%) |
Mar 05, 2021 | 41.95 | 43.58 | 41.68 | 43.57 | 482,400 | +1.63(+3.89%) |
Mar 04, 2021 | 41.98 | 42.50 | 41.55 | 41.94 | 707,497 | -0.03(-0.07%) |
Mar 03, 2021 | 41.45 | 42.26 | 41.28 | 41.97 | 592,215 | +0.34(+0.80%) |
Mar 02, 2021 | 42.57 | 42.57 | 41.58 | 41.63 | 447,122 | -0.69(-1.62%) |