Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.44 | 42.56 | 42.44 | 42.51 | 22,038 | +0.09(+0.22%) |
May 27, 2021 | 42.49 | 42.55 | 42.37 | 42.42 | 5,426 | -0.03(-0.07%) |
May 26, 2021 | 42.33 | 42.57 | 42.33 | 42.45 | 10,650 | +0.08(+0.18%) |
May 25, 2021 | 42.58 | 42.58 | 42.37 | 42.37 | 20,450 | -0.21(-0.49%) |
May 24, 2021 | 42.42 | 42.71 | 42.42 | 42.58 | 66,872 | +0.29(+0.69%) |
May 21, 2021 | 42.40 | 42.51 | 42.18 | 42.29 | 12,663 | -0.02(-0.06%) |
May 20, 2021 | 42.04 | 42.39 | 41.94 | 42.32 | 23,303 | +0.45(+1.07%) |
May 19, 2021 | 42.12 | 42.12 | 41.64 | 41.87 | 86,267 | -0.41(-0.96%) |
May 18, 2021 | 42.23 | 42.42 | 42.16 | 42.27 | 20,845 | -0.06(-0.15%) |
May 17, 2021 | 42.30 | 42.42 | 42.22 | 42.34 | 10,435 | -0.04(-0.10%) |
May 14, 2021 | 42.00 | 42.46 | 42.00 | 42.38 | 12,905 | +0.52(+1.24%) |
May 13, 2021 | 41.49 | 41.87 | 41.49 | 41.86 | 32,450 | +0.29(+0.71%) |
May 12, 2021 | 42.15 | 42.15 | 41.56 | 41.57 | 12,664 | -0.57(-1.35%) |
May 11, 2021 | 42.25 | 42.25 | 41.86 | 42.14 | 35,192 | -0.29(-0.69%) |
May 10, 2021 | 42.30 | 42.58 | 42.30 | 42.43 | 35,631 | +0.13(+0.30%) |
May 07, 2021 | 42.00 | 42.36 | 42.00 | 42.30 | 21,654 | +0.31(+0.74%) |
May 06, 2021 | 41.90 | 41.99 | 41.67 | 41.99 | 48,088 | +0.20(+0.48%) |
May 05, 2021 | 41.80 | 41.91 | 41.61 | 41.79 | 71,097 | +0.13(+0.31%) |
May 04, 2021 | 41.80 | 41.80 | 41.56 | 41.66 | 14,486 | -0.06(-0.15%) |
May 03, 2021 | 41.72 | 41.90 | 41.63 | 41.73 | 21,760 | +0.21(+0.50%) |
Apr 30, 2021 | 41.54 | 41.66 | 41.48 | 41.52 | 19,743 | +0.01(+0.03%) |
Apr 29, 2021 | 41.48 | 41.53 | 41.34 | 41.51 | 13,400 | +0.21(+0.50%) |
Apr 28, 2021 | 41.14 | 41.34 | 41.14 | 41.30 | 33,538 | +0.22(+0.53%) |
Apr 27, 2021 | 41.17 | 41.17 | 41.05 | 41.08 | 11,454 | -0.00(-0.01%) |
Apr 26, 2021 | 41.21 | 41.21 | 41.04 | 41.08 | 9,768 | +0.04(+0.10%) |
Apr 23, 2021 | 40.92 | 41.13 | 40.91 | 41.04 | 16,672 | +0.19(+0.47%) |
Apr 22, 2021 | 41.04 | 41.14 | 40.81 | 40.85 | 29,885 | -0.23(-0.55%) |
Apr 21, 2021 | 40.85 | 41.23 | 40.85 | 41.08 | 20,396 | +0.20(+0.50%) |
Apr 20, 2021 | 40.89 | 40.95 | 40.80 | 40.88 | 12,822 | -0.09(-0.23%) |
Apr 19, 2021 | 40.79 | 41.04 | 40.79 | 40.97 | 34,771 | +0.09(+0.22%) |
Apr 16, 2021 | 40.88 | 40.96 | 40.81 | 40.88 | 48,811 | +0.11(+0.27%) |
Apr 15, 2021 | 40.52 | 40.77 | 40.52 | 40.77 | 63,132 | +0.34(+0.85%) |
Apr 14, 2021 | 40.32 | 40.55 | 40.32 | 40.43 | 23,927 | +0.15(+0.36%) |
Apr 13, 2021 | 40.14 | 40.37 | 39.99 | 40.28 | 25,036 | +0.17(+0.43%) |
Apr 12, 2021 | 40.10 | 40.14 | 40.04 | 40.11 | 12,771 | +0.05(+0.12%) |
Apr 09, 2021 | 40.20 | 40.22 | 40.02 | 40.06 | 20,182 | -0.18(-0.45%) |
Apr 08, 2021 | 40.29 | 40.29 | 40.15 | 40.24 | 18,115 | +0.04(+0.09%) |
Apr 07, 2021 | 40.21 | 40.21 | 40.00 | 40.20 | 59,403 | +0.06(+0.16%) |
Apr 06, 2021 | 40.21 | 40.21 | 40.01 | 40.14 | 17,824 | -0.16(-0.41%) |
Apr 05, 2021 | 40.50 | 40.50 | 40.03 | 40.31 | 35,660 | +0.48(+1.19%) |
Apr 01, 2021 | 39.69 | 39.83 | 39.53 | 39.83 | 10,639 | +0.17(+0.43%) |
Mar 31, 2021 | 39.65 | 39.70 | 39.50 | 39.66 | 46,369 | +0.21(+0.53%) |
Mar 30, 2021 | 39.77 | 39.77 | 39.45 | 39.45 | 36,269 | -0.43(-1.08%) |
Mar 29, 2021 | 39.78 | 39.99 | 39.57 | 39.88 | 14,497 | +0.18(+0.45%) |
Mar 26, 2021 | 39.17 | 39.70 | 39.17 | 39.70 | 38,281 | +0.55(+1.40%) |
Mar 25, 2021 | 38.81 | 39.16 | 38.81 | 39.15 | 7,826 | +0.18(+0.47%) |
Mar 24, 2021 | 38.81 | 39.18 | 38.81 | 38.97 | 19,605 | +0.19(+0.49%) |
Mar 23, 2021 | 38.81 | 39.07 | 38.73 | 38.78 | 6,705 | -0.18(-0.45%) |
Mar 22, 2021 | 38.88 | 39.02 | 38.86 | 38.95 | 4,948 | +0.05(+0.14%) |
Mar 19, 2021 | 38.75 | 39.10 | 38.73 | 38.90 | 9,700 | +0.22(+0.56%) |
Mar 18, 2021 | 38.96 | 39.12 | 38.62 | 38.68 | 93,612 | -0.72(-1.82%) |
Mar 17, 2021 | 39.36 | 39.46 | 39.15 | 39.40 | 8,902 | +0.05(+0.12%) |
Mar 16, 2021 | 39.50 | 39.50 | 39.17 | 39.35 | 6,882 | -0.01(-0.03%) |
Mar 15, 2021 | 39.10 | 39.37 | 39.10 | 39.36 | 11,984 | +0.34(+0.87%) |
Mar 12, 2021 | 38.63 | 39.02 | 38.63 | 39.02 | 10,582 | +0.32(+0.84%) |
Mar 11, 2021 | 38.63 | 38.81 | 38.56 | 38.70 | 27,496 | +0.33(+0.85%) |
Mar 10, 2021 | 37.92 | 38.39 | 37.92 | 38.37 | 92,974 | +0.55(+1.46%) |
Mar 09, 2021 | 37.87 | 38.07 | 37.82 | 37.82 | 13,669 | +0.17(+0.46%) |
Mar 08, 2021 | 37.70 | 37.88 | 37.55 | 37.65 | 19,862 | +0.05(+0.15%) |
Mar 05, 2021 | 37.28 | 37.66 | 37.12 | 37.59 | 18,519 | +0.45(+1.22%) |
Mar 04, 2021 | 37.23 | 37.78 | 36.97 | 37.14 | 46,093 | +0.00(+0.00%) |
Mar 03, 2021 | 37.37 | 37.37 | 37.12 | 37.14 | 17,110 | -0.30(-0.80%) |
Mar 02, 2021 | 37.51 | 37.62 | 37.33 | 37.44 | 12,789 | -0.10(-0.27%) |