Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.50 | 41.82 | 40.72 | 41.75 | 228,119 | +0.38(+0.92%) |
May 27, 2021 | 40.90 | 41.57 | 40.87 | 41.37 | 359,609 | +1.16(+2.88%) |
May 26, 2021 | 39.45 | 40.24 | 39.03 | 40.21 | 169,982 | +0.79(+2.00%) |
May 25, 2021 | 39.67 | 40.32 | 39.25 | 39.42 | 204,195 | -0.08(-0.20%) |
May 24, 2021 | 39.29 | 39.71 | 38.73 | 39.50 | 154,614 | +0.46(+1.18%) |
May 21, 2021 | 40.24 | 40.74 | 38.89 | 39.04 | 585,425 | -0.62(-1.56%) |
May 20, 2021 | 39.50 | 39.81 | 39.00 | 39.66 | 215,597 | +0.15(+0.38%) |
May 19, 2021 | 39.15 | 39.66 | 38.94 | 39.51 | 333,186 | -0.46(-1.15%) |
May 18, 2021 | 40.21 | 40.48 | 39.82 | 39.97 | 367,911 | -0.29(-0.72%) |
May 17, 2021 | 39.46 | 40.38 | 39.17 | 40.26 | 192,343 | +0.38(+0.95%) |
May 14, 2021 | 39.56 | 40.03 | 38.66 | 39.88 | 202,649 | +0.69(+1.76%) |
May 13, 2021 | 37.38 | 39.49 | 37.38 | 39.19 | 311,780 | +1.95(+5.24%) |
May 12, 2021 | 38.60 | 39.25 | 37.15 | 37.24 | 245,660 | -1.74(-4.46%) |
May 11, 2021 | 38.35 | 39.52 | 38.02 | 38.98 | 258,599 | -0.44(-1.12%) |
May 10, 2021 | 40.57 | 40.83 | 39.40 | 39.42 | 267,054 | -0.93(-2.30%) |
May 07, 2021 | 39.69 | 40.47 | 39.46 | 40.35 | 271,232 | +0.52(+1.31%) |
May 06, 2021 | 39.64 | 39.88 | 38.46 | 39.83 | 183,309 | +0.39(+0.99%) |
May 05, 2021 | 39.77 | 39.97 | 39.08 | 39.44 | 180,285 | -0.36(-0.90%) |
May 04, 2021 | 40.01 | 40.39 | 39.07 | 39.80 | 385,714 | -0.24(-0.60%) |
May 03, 2021 | 40.67 | 40.93 | 39.74 | 40.04 | 328,253 | -0.20(-0.50%) |
Apr 30, 2021 | 39.94 | 40.83 | 39.79 | 40.24 | 250,300 | -0.36(-0.89%) |
Apr 29, 2021 | 40.43 | 40.82 | 39.68 | 40.60 | 419,940 | +0.69(+1.73%) |
Apr 28, 2021 | 40.14 | 40.61 | 39.68 | 39.91 | 340,650 | -0.39(-0.97%) |
Apr 27, 2021 | 40.47 | 40.76 | 39.68 | 40.30 | 627,360 | +0.03(+0.07%) |
Apr 26, 2021 | 40.69 | 41.20 | 40.12 | 40.27 | 363,776 | -0.11(-0.27%) |
Apr 23, 2021 | 39.96 | 40.67 | 39.61 | 40.38 | 440,000 | +0.56(+1.41%) |
Apr 22, 2021 | 40.21 | 41.42 | 39.56 | 39.82 | 416,812 | -0.05(-0.13%) |
Apr 21, 2021 | 38.36 | 40.06 | 38.26 | 39.87 | 425,675 | +1.36(+3.53%) |
Apr 20, 2021 | 39.50 | 39.73 | 37.96 | 38.51 | 261,386 | -1.27(-3.19%) |
Apr 19, 2021 | 40.21 | 40.21 | 39.29 | 39.78 | 293,291 | -0.87(-2.14%) |
Apr 16, 2021 | 41.18 | 41.51 | 40.26 | 40.65 | 137,400 | -0.11(-0.27%) |
Apr 15, 2021 | 41.31 | 41.31 | 40.28 | 40.76 | 151,706 | -0.32(-0.78%) |
Apr 14, 2021 | 40.51 | 41.68 | 40.46 | 41.08 | 158,866 | +0.85(+2.11%) |
Apr 13, 2021 | 40.66 | 40.75 | 39.85 | 40.23 | 257,263 | -0.69(-1.69%) |
Apr 12, 2021 | 41.11 | 41.22 | 40.33 | 40.92 | 144,326 | +0.03(+0.07%) |
Apr 09, 2021 | 40.90 | 41.13 | 40.22 | 40.89 | 183,800 | -0.12(-0.29%) |
Apr 08, 2021 | 40.70 | 41.10 | 39.85 | 41.01 | 384,334 | +0.35(+0.86%) |
Apr 07, 2021 | 41.55 | 42.01 | 40.45 | 40.66 | 204,063 | -0.95(-2.28%) |
Apr 06, 2021 | 41.90 | 42.67 | 41.19 | 41.61 | 263,713 | -0.38(-0.90%) |
Apr 05, 2021 | 42.55 | 43.29 | 41.78 | 41.99 | 333,305 | -0.12(-0.28%) |
Apr 01, 2021 | 41.85 | 42.64 | 41.67 | 42.11 | 238,100 | +0.46(+1.10%) |
Mar 31, 2021 | 42.07 | 42.63 | 41.37 | 41.65 | 279,401 | -0.38(-0.90%) |
Mar 30, 2021 | 41.56 | 42.35 | 41.55 | 42.03 | 334,405 | +0.47(+1.13%) |
Mar 29, 2021 | 42.99 | 44.37 | 41.52 | 41.56 | 310,019 | -1.32(-3.08%) |
Mar 26, 2021 | 43.68 | 44.20 | 42.30 | 42.88 | 363,200 | +0.02(+0.05%) |
Mar 25, 2021 | 40.54 | 43.16 | 40.30 | 42.86 | 472,401 | +2.14(+5.26%) |
Mar 24, 2021 | 41.36 | 45.00 | 40.66 | 40.72 | 501,590 | +0.74(+1.85%) |
Mar 23, 2021 | 41.03 | 41.62 | 39.57 | 39.98 | 335,991 | -1.60(-3.85%) |
Mar 22, 2021 | 42.72 | 42.95 | 41.03 | 41.58 | 241,368 | -0.70(-1.66%) |
Mar 19, 2021 | 42.38 | 42.97 | 40.40 | 42.28 | 736,900 | -0.01(-0.02%) |
Mar 18, 2021 | 44.20 | 44.58 | 42.25 | 42.29 | 264,395 | -2.33(-5.22%) |
Mar 17, 2021 | 43.04 | 44.66 | 42.52 | 44.62 | 261,590 | +1.37(+3.17%) |
Mar 16, 2021 | 44.02 | 44.02 | 42.52 | 43.25 | 180,085 | -0.87(-1.97%) |
Mar 15, 2021 | 43.91 | 44.84 | 43.35 | 44.12 | 228,314 | +0.15(+0.34%) |
Mar 12, 2021 | 44.82 | 45.49 | 43.90 | 43.97 | 330,500 | -0.82(-1.83%) |
Mar 11, 2021 | 43.71 | 45.12 | 43.25 | 44.79 | 341,519 | +1.59(+3.68%) |
Mar 10, 2021 | 42.20 | 43.67 | 41.30 | 43.20 | 319,116 | +1.30(+3.10%) |
Mar 09, 2021 | 42.68 | 42.88 | 41.71 | 41.90 | 197,727 | -0.21(-0.50%) |
Mar 08, 2021 | 42.40 | 43.46 | 41.76 | 42.11 | 189,532 | +0.34(+0.81%) |
Mar 05, 2021 | 41.74 | 41.84 | 39.04 | 41.77 | 259,300 | +1.00(+2.45%) |
Mar 04, 2021 | 41.03 | 41.88 | 39.61 | 40.77 | 286,474 | -0.18(-0.44%) |
Mar 03, 2021 | 40.91 | 42.00 | 40.75 | 40.95 | 168,666 | +0.14(+0.34%) |
Mar 02, 2021 | 41.86 | 42.34 | 40.64 | 40.81 | 195,099 | -1.25(-2.97%) |