Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.55 | 41.72 | 41.08 | 41.58 | 37,053 | +0.17(+0.41%) |
May 27, 2021 | 41.18 | 41.50 | 41.18 | 41.41 | 38,870 | +0.59(+1.44%) |
May 26, 2021 | 40.48 | 40.87 | 40.38 | 40.82 | 18,205 | +0.46(+1.15%) |
May 25, 2021 | 41.12 | 41.32 | 40.34 | 40.36 | 90,322 | -0.61(-1.49%) |
May 24, 2021 | 41.26 | 41.26 | 40.93 | 40.97 | 88,270 | -0.07(-0.17%) |
May 21, 2021 | 41.00 | 41.29 | 40.86 | 41.04 | 19,521 | +0.53(+1.30%) |
May 20, 2021 | 40.35 | 40.67 | 40.15 | 40.51 | 168,088 | +0.05(+0.12%) |
May 19, 2021 | 40.17 | 40.46 | 39.66 | 40.46 | 245,446 | -0.42(-1.02%) |
May 18, 2021 | 41.60 | 41.60 | 40.88 | 40.88 | 40,709 | -0.76(-1.82%) |
May 17, 2021 | 41.51 | 41.64 | 41.05 | 41.63 | 75,690 | -0.03(-0.07%) |
May 14, 2021 | 41.33 | 41.67 | 41.22 | 41.66 | 26,942 | +0.56(+1.36%) |
May 13, 2021 | 40.10 | 41.21 | 40.06 | 41.11 | 52,555 | +1.11(+2.76%) |
May 12, 2021 | 41.42 | 41.42 | 39.88 | 40.00 | 57,920 | -1.59(-3.83%) |
May 11, 2021 | 41.50 | 41.87 | 40.82 | 41.60 | 99,348 | -0.50(-1.18%) |
May 10, 2021 | 42.81 | 42.87 | 42.09 | 42.09 | 68,172 | -0.52(-1.21%) |
May 07, 2021 | 42.13 | 42.62 | 41.90 | 42.61 | 53,191 | +0.47(+1.11%) |
May 06, 2021 | 41.92 | 42.14 | 41.43 | 42.14 | 71,920 | +0.41(+0.98%) |
May 05, 2021 | 41.99 | 42.15 | 41.45 | 41.73 | 72,877 | -0.13(-0.31%) |
May 04, 2021 | 41.93 | 41.93 | 41.42 | 41.86 | 79,080 | -0.12(-0.28%) |
May 03, 2021 | 41.81 | 42.17 | 41.57 | 41.98 | 62,149 | +0.64(+1.54%) |
Apr 30, 2021 | 41.71 | 41.74 | 41.22 | 41.35 | 52,733 | -0.57(-1.37%) |
Apr 29, 2021 | 41.99 | 42.00 | 41.56 | 41.92 | 35,123 | +0.26(+0.63%) |
Apr 28, 2021 | 41.74 | 41.80 | 41.42 | 41.65 | 281,838 | -0.09(-0.21%) |
Apr 27, 2021 | 41.79 | 42.00 | 41.52 | 41.74 | 68,156 | +0.14(+0.34%) |
Apr 26, 2021 | 41.85 | 42.03 | 41.58 | 41.61 | 94,556 | +0.02(+0.05%) |
Apr 23, 2021 | 40.80 | 41.72 | 40.64 | 41.59 | 50,121 | +0.91(+2.23%) |
Apr 22, 2021 | 41.15 | 41.19 | 40.63 | 40.68 | 38,995 | -0.27(-0.66%) |
Apr 21, 2021 | 40.22 | 40.95 | 40.09 | 40.95 | 33,859 | +0.74(+1.83%) |
Apr 20, 2021 | 40.72 | 40.88 | 39.82 | 40.21 | 67,559 | -0.71(-1.74%) |
Apr 19, 2021 | 41.41 | 41.41 | 40.58 | 40.92 | 40,328 | -0.47(-1.15%) |
Apr 16, 2021 | 41.18 | 41.61 | 41.16 | 41.40 | 117,620 | +0.51(+1.25%) |
Apr 15, 2021 | 41.32 | 41.42 | 40.68 | 40.89 | 54,742 | -0.18(-0.44%) |
Apr 14, 2021 | 40.78 | 41.36 | 40.78 | 41.07 | 45,735 | +0.44(+1.09%) |
Apr 13, 2021 | 41.22 | 41.22 | 40.32 | 40.62 | 95,382 | -0.56(-1.36%) |
Apr 12, 2021 | 41.25 | 41.51 | 40.97 | 41.18 | 90,806 | +0.02(+0.05%) |
Apr 09, 2021 | 40.76 | 41.22 | 40.64 | 41.16 | 34,351 | +0.54(+1.33%) |
Apr 08, 2021 | 40.73 | 40.99 | 40.17 | 40.62 | 36,607 | +0.09(+0.23%) |
Apr 07, 2021 | 41.25 | 41.31 | 40.41 | 40.53 | 125,118 | -0.63(-1.54%) |
Apr 06, 2021 | 41.26 | 41.63 | 41.11 | 41.16 | 78,283 | -0.07(-0.18%) |
Apr 05, 2021 | 41.42 | 41.51 | 40.98 | 41.24 | 92,725 | +0.40(+0.98%) |
Apr 01, 2021 | 40.66 | 40.84 | 40.33 | 40.84 | 60,567 | +0.44(+1.08%) |
Mar 31, 2021 | 40.30 | 40.70 | 39.92 | 40.40 | 83,845 | +0.33(+0.82%) |
Mar 30, 2021 | 39.07 | 40.21 | 39.07 | 40.07 | 85,794 | +0.97(+2.48%) |
Mar 29, 2021 | 40.02 | 40.42 | 39.06 | 39.10 | 67,790 | -1.12(-2.79%) |
Mar 26, 2021 | 39.34 | 40.22 | 39.34 | 40.22 | 55,445 | +1.20(+3.08%) |
Mar 25, 2021 | 38.02 | 39.16 | 37.49 | 39.02 | 89,769 | +0.85(+2.23%) |
Mar 24, 2021 | 38.57 | 39.30 | 38.17 | 38.17 | 88,761 | -0.16(-0.42%) |
Mar 23, 2021 | 39.39 | 39.56 | 38.09 | 38.33 | 120,286 | -1.40(-3.53%) |
Mar 22, 2021 | 40.43 | 40.43 | 39.44 | 39.73 | 57,538 | -0.61(-1.51%) |
Mar 19, 2021 | 40.48 | 40.66 | 39.99 | 40.34 | 71,120 | -0.29(-0.72%) |
Mar 18, 2021 | 41.43 | 41.78 | 40.56 | 40.63 | 35,431 | -0.82(-1.98%) |
Mar 17, 2021 | 41.29 | 41.72 | 41.07 | 41.45 | 30,802 | +0.00(+0.00%) |
Mar 16, 2021 | 41.90 | 42.12 | 41.36 | 41.45 | 72,206 | -0.71(-1.68%) |
Mar 15, 2021 | 42.38 | 42.38 | 41.54 | 42.16 | 99,738 | -0.11(-0.26%) |
Mar 12, 2021 | 41.63 | 42.32 | 41.63 | 42.27 | 262,785 | +0.88(+2.13%) |
Mar 11, 2021 | 41.44 | 41.50 | 40.94 | 41.39 | 71,101 | +0.48(+1.17%) |
Mar 10, 2021 | 40.61 | 41.12 | 40.30 | 40.91 | 220,480 | +0.73(+1.82%) |
Mar 09, 2021 | 40.45 | 40.65 | 40.00 | 40.18 | 167,908 | +0.18(+0.44%) |
Mar 08, 2021 | 39.65 | 40.40 | 39.60 | 40.00 | 157,596 | +0.64(+1.62%) |
Mar 05, 2021 | 38.62 | 39.41 | 37.73 | 39.36 | 69,212 | +1.22(+3.21%) |
Mar 04, 2021 | 39.17 | 39.35 | 37.77 | 38.14 | 106,364 | -1.02(-2.60%) |
Mar 03, 2021 | 38.91 | 39.82 | 38.91 | 39.16 | 60,239 | +0.25(+0.65%) |
Mar 02, 2021 | 39.67 | 39.79 | 38.90 | 38.90 | 14,139 | -0.62(-1.56%) |