Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.15 | 42.28 | 42.15 | 42.17 | 3,090,150 | +0.10(+0.24%) |
May 27, 2021 | 42.13 | 42.19 | 42.07 | 42.07 | 17,164 | +0.04(+0.08%) |
May 26, 2021 | 42.06 | 42.12 | 42.01 | 42.03 | 12,268 | +0.01(+0.03%) |
May 25, 2021 | 42.26 | 42.26 | 41.99 | 42.02 | 24,031 | -0.12(-0.28%) |
May 24, 2021 | 42.11 | 42.27 | 42.11 | 42.14 | 19,509 | +0.25(+0.59%) |
May 21, 2021 | 42.04 | 42.17 | 41.85 | 41.89 | 19,941 | -0.02(-0.04%) |
May 20, 2021 | 41.58 | 42.04 | 41.58 | 41.91 | 25,034 | +0.46(+1.12%) |
May 19, 2021 | 41.14 | 41.45 | 40.98 | 41.45 | 37,776 | -0.16(-0.39%) |
May 18, 2021 | 41.87 | 41.87 | 41.61 | 41.61 | 56,080 | -0.27(-0.65%) |
May 17, 2021 | 41.90 | 41.96 | 41.81 | 41.88 | 20,138 | -0.17(-0.40%) |
May 14, 2021 | 41.77 | 42.16 | 41.77 | 42.05 | 22,617 | +0.44(+1.06%) |
May 13, 2021 | 41.10 | 41.74 | 41.10 | 41.61 | 14,864 | +0.67(+1.64%) |
May 12, 2021 | 41.60 | 41.60 | 40.93 | 40.94 | 23,427 | -0.92(-2.20%) |
May 11, 2021 | 41.79 | 41.90 | 41.57 | 41.86 | 17,315 | -0.39(-0.92%) |
May 10, 2021 | 42.47 | 42.65 | 42.25 | 42.25 | 21,047 | -0.18(-0.42%) |
May 07, 2021 | 42.17 | 42.47 | 42.17 | 42.43 | 8,842 | +0.29(+0.69%) |
May 06, 2021 | 41.76 | 42.14 | 41.72 | 42.14 | 16,622 | +0.34(+0.81%) |
May 05, 2021 | 41.88 | 41.92 | 41.67 | 41.80 | 44,694 | +0.03(+0.07%) |
May 04, 2021 | 41.69 | 41.78 | 41.52 | 41.77 | 39,138 | -0.14(-0.33%) |
May 03, 2021 | 41.79 | 41.99 | 41.73 | 41.91 | 23,251 | +0.34(+0.82%) |
Apr 30, 2021 | 41.64 | 41.73 | 41.57 | 41.57 | 257,700 | -0.37(-0.88%) |
Apr 29, 2021 | 41.82 | 41.97 | 41.71 | 41.94 | 43,611 | +0.35(+0.84%) |
Apr 28, 2021 | 41.71 | 41.74 | 41.58 | 41.59 | 40,920 | -0.16(-0.38%) |
Apr 27, 2021 | 41.74 | 41.79 | 41.69 | 41.75 | 47,792 | -0.01(-0.02%) |
Apr 26, 2021 | 41.79 | 41.85 | 41.70 | 41.76 | 23,738 | -0.06(-0.14%) |
Apr 23, 2021 | 41.62 | 41.93 | 41.54 | 41.82 | 15,200 | +0.31(+0.75%) |
Apr 22, 2021 | 41.79 | 41.88 | 41.48 | 41.51 | 73,929 | -0.33(-0.79%) |
Apr 21, 2021 | 41.51 | 41.86 | 41.51 | 41.84 | 24,180 | +0.33(+0.80%) |
Apr 20, 2021 | 41.42 | 41.60 | 41.41 | 41.51 | 44,463 | -0.04(-0.10%) |
Apr 19, 2021 | 41.72 | 41.73 | 41.50 | 41.55 | 37,932 | -0.28(-0.67%) |
Apr 16, 2021 | 41.66 | 41.89 | 41.66 | 41.83 | 17,100 | +0.26(+0.63%) |
Apr 15, 2021 | 41.29 | 41.60 | 41.29 | 41.57 | 16,127 | +0.46(+1.12%) |
Apr 14, 2021 | 41.13 | 41.27 | 41.09 | 41.11 | 17,470 | -0.11(-0.27%) |
Apr 13, 2021 | 41.24 | 41.24 | 41.07 | 41.22 | 20,008 | +0.01(+0.02%) |
Apr 12, 2021 | 41.22 | 41.22 | 41.07 | 41.21 | 26,115 | +0.05(+0.12%) |
Apr 09, 2021 | 40.89 | 41.19 | 40.89 | 41.16 | 21,700 | +0.24(+0.59%) |
Apr 08, 2021 | 40.99 | 40.99 | 40.85 | 40.92 | 25,817 | +0.12(+0.29%) |
Apr 07, 2021 | 40.92 | 40.93 | 40.73 | 40.80 | 25,407 | -0.06(-0.15%) |
Apr 06, 2021 | 40.96 | 41.04 | 40.83 | 40.86 | 51,326 | -0.11(-0.27%) |
Apr 05, 2021 | 40.63 | 41.04 | 40.63 | 40.97 | 74,967 | +0.52(+1.29%) |
Apr 01, 2021 | 40.18 | 40.45 | 40.18 | 40.45 | 56,200 | +0.39(+0.97%) |
Mar 31, 2021 | 40.09 | 40.24 | 40.04 | 40.06 | 1,809,256 | +0.14(+0.35%) |
Mar 30, 2021 | 39.99 | 40.03 | 39.84 | 39.92 | 28,385 | -0.19(-0.47%) |
Mar 29, 2021 | 40.04 | 40.25 | 39.95 | 40.11 | 390,807 | -0.04(-0.10%) |
Mar 26, 2021 | 39.28 | 40.15 | 39.28 | 40.15 | 13,400 | +0.95(+2.42%) |
Mar 25, 2021 | 38.79 | 39.28 | 38.74 | 39.20 | 73,525 | +0.21(+0.54%) |
Mar 24, 2021 | 39.15 | 39.37 | 38.97 | 38.99 | 24,093 | -0.07(-0.18%) |
Mar 23, 2021 | 39.26 | 39.37 | 38.99 | 39.06 | 26,033 | -0.28(-0.71%) |
Mar 22, 2021 | 38.96 | 39.40 | 38.96 | 39.34 | 33,372 | +0.40(+1.03%) |
Mar 19, 2021 | 39.06 | 39.17 | 38.79 | 38.94 | 21,900 | +0.00(+0.00%) |
Mar 18, 2021 | 39.05 | 39.32 | 38.91 | 38.94 | 62,538 | -0.39(-0.99%) |
Mar 17, 2021 | 39.13 | 39.43 | 39.06 | 39.33 | 688,441 | +0.01(+0.03%) |
Mar 16, 2021 | 39.30 | 39.48 | 39.27 | 39.32 | 64,142 | -0.03(-0.08%) |
Mar 15, 2021 | 39.05 | 39.35 | 38.94 | 39.35 | 2,158,969 | +0.36(+0.92%) |
Mar 12, 2021 | 38.85 | 38.99 | 38.77 | 38.99 | 195,400 | +0.10(+0.26%) |
Mar 11, 2021 | 38.76 | 39.07 | 38.76 | 38.89 | 81,690 | +0.14(+0.36%) |
Mar 10, 2021 | 38.64 | 38.92 | 38.62 | 38.75 | 127,699 | +0.22(+0.57%) |
Mar 09, 2021 | 38.33 | 38.78 | 38.33 | 38.53 | 23,179 | +0.43(+1.13%) |
Mar 08, 2021 | 38.20 | 38.62 | 38.09 | 38.10 | 58,541 | -0.04(-0.10%) |
Mar 05, 2021 | 37.57 | 38.18 | 37.15 | 38.14 | 40,300 | +0.92(+2.49%) |
Mar 04, 2021 | 37.92 | 37.97 | 36.96 | 37.22 | 31,325 | -0.62(-1.65%) |
Mar 03, 2021 | 38.21 | 38.26 | 37.84 | 37.84 | 72,748 | -0.52(-1.36%) |
Mar 02, 2021 | 38.69 | 38.75 | 38.36 | 38.36 | 24,780 | -0.25(-0.65%) |