Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.19 | 42.96 | 40.19 | 41.99 | 30,723 | -0.61(-1.43%) |
May 27, 2021 | 42.17 | 42.81 | 41.87 | 42.60 | 44,459 | +0.85(+2.03%) |
May 26, 2021 | 41.31 | 42.03 | 40.95 | 41.75 | 36,416 | +0.84(+2.05%) |
May 25, 2021 | 41.02 | 41.68 | 40.86 | 40.91 | 58,184 | +0.00(+0.00%) |
May 24, 2021 | 40.31 | 41.32 | 40.07 | 40.91 | 223,192 | +0.43(+1.07%) |
May 21, 2021 | 40.91 | 40.91 | 40.02 | 40.48 | 45,469 | -0.01(-0.02%) |
May 20, 2021 | 40.54 | 40.92 | 40.28 | 40.49 | 30,900 | -0.16(-0.38%) |
May 19, 2021 | 40.12 | 40.89 | 39.83 | 40.65 | 30,745 | -0.13(-0.32%) |
May 18, 2021 | 41.34 | 41.48 | 40.77 | 40.77 | 30,232 | -0.47(-1.14%) |
May 17, 2021 | 42.02 | 42.82 | 41.10 | 41.24 | 59,318 | -0.85(-2.01%) |
May 14, 2021 | 42.30 | 42.49 | 41.41 | 42.09 | 62,690 | +0.23(+0.55%) |
May 13, 2021 | 41.55 | 42.30 | 41.39 | 41.86 | 38,954 | +0.49(+1.18%) |
May 12, 2021 | 41.78 | 42.14 | 41.36 | 41.37 | 149,623 | -0.41(-0.99%) |
May 11, 2021 | 41.30 | 42.44 | 40.98 | 41.79 | 51,214 | -0.06(-0.15%) |
May 10, 2021 | 42.47 | 43.28 | 41.84 | 41.85 | 46,011 | -0.75(-1.75%) |
May 07, 2021 | 42.30 | 42.84 | 42.12 | 42.60 | 74,724 | +0.19(+0.46%) |
May 06, 2021 | 42.35 | 42.60 | 41.62 | 42.40 | 48,404 | -0.11(-0.26%) |
May 05, 2021 | 42.65 | 42.68 | 42.19 | 42.51 | 32,736 | -0.09(-0.22%) |
May 04, 2021 | 42.26 | 42.79 | 41.60 | 42.61 | 49,715 | +0.38(+0.89%) |
May 03, 2021 | 42.16 | 43.24 | 42.16 | 42.23 | 31,508 | +0.00(+0.00%) |
Apr 30, 2021 | 42.34 | 42.49 | 42.02 | 42.23 | 74,765 | -0.43(-1.01%) |
Apr 29, 2021 | 42.86 | 43.05 | 42.23 | 42.66 | 36,016 | +0.07(+0.17%) |
Apr 28, 2021 | 42.58 | 42.75 | 42.42 | 42.59 | 31,941 | +0.02(+0.04%) |
Apr 27, 2021 | 42.73 | 42.73 | 42.20 | 42.57 | 49,060 | +0.08(+0.19%) |
Apr 26, 2021 | 43.15 | 43.36 | 42.29 | 42.49 | 38,846 | -0.30(-0.71%) |
Apr 23, 2021 | 42.25 | 42.94 | 41.92 | 42.79 | 76,178 | +1.12(+2.69%) |
Apr 22, 2021 | 43.05 | 43.05 | 41.26 | 41.67 | 47,214 | -0.33(-0.79%) |
Apr 21, 2021 | 41.33 | 42.27 | 41.33 | 42.00 | 28,775 | +0.53(+1.29%) |
Apr 20, 2021 | 42.37 | 42.51 | 41.23 | 41.46 | 22,514 | -0.94(-2.21%) |
Apr 19, 2021 | 42.61 | 42.61 | 41.54 | 42.40 | 33,245 | -0.25(-0.58%) |
Apr 16, 2021 | 42.84 | 42.84 | 41.80 | 42.65 | 23,472 | +0.11(+0.26%) |
Apr 15, 2021 | 42.50 | 43.45 | 41.80 | 42.54 | 43,488 | +0.38(+0.89%) |
Apr 14, 2021 | 41.96 | 42.79 | 41.96 | 42.16 | 19,871 | +0.04(+0.09%) |
Apr 13, 2021 | 41.92 | 42.93 | 41.49 | 42.13 | 35,603 | +0.10(+0.24%) |
Apr 12, 2021 | 42.32 | 42.32 | 41.46 | 42.03 | 32,244 | +0.03(+0.07%) |
Apr 09, 2021 | 41.73 | 42.69 | 41.41 | 42.00 | 29,884 | -0.23(-0.54%) |
Apr 08, 2021 | 42.33 | 42.61 | 41.69 | 42.23 | 52,248 | -0.17(-0.39%) |
Apr 07, 2021 | 42.43 | 43.16 | 42.04 | 42.39 | 55,892 | -0.23(-0.54%) |
Apr 06, 2021 | 42.88 | 43.32 | 42.50 | 42.62 | 22,800 | -0.42(-0.98%) |
Apr 05, 2021 | 42.91 | 43.35 | 42.33 | 43.05 | 26,766 | +0.42(+0.99%) |
Apr 01, 2021 | 42.62 | 42.94 | 42.07 | 42.62 | 38,795 | +0.05(+0.11%) |
Mar 31, 2021 | 43.13 | 43.47 | 42.37 | 42.58 | 77,708 | -0.59(-1.36%) |
Mar 30, 2021 | 42.77 | 43.52 | 41.95 | 43.17 | 36,106 | +0.53(+1.25%) |
Mar 29, 2021 | 43.02 | 43.69 | 42.51 | 42.63 | 47,742 | -0.57(-1.32%) |
Mar 26, 2021 | 42.63 | 44.13 | 41.89 | 43.20 | 66,832 | +0.92(+2.18%) |
Mar 25, 2021 | 41.83 | 42.60 | 41.64 | 42.28 | 181,293 | +0.55(+1.32%) |
Mar 24, 2021 | 43.65 | 44.13 | 41.54 | 41.73 | 112,811 | -0.75(-1.78%) |
Mar 23, 2021 | 42.80 | 43.45 | 41.64 | 42.49 | 221,792 | -0.51(-1.18%) |
Mar 22, 2021 | 43.67 | 43.67 | 42.34 | 42.99 | 49,441 | -0.72(-1.64%) |
Mar 19, 2021 | 44.10 | 44.24 | 42.85 | 43.71 | 450,007 | +0.00(+0.00%) |
Mar 18, 2021 | 44.10 | 44.37 | 43.68 | 43.71 | 75,033 | -0.29(-0.67%) |
Mar 17, 2021 | 44.12 | 44.38 | 43.64 | 44.00 | 82,309 | +0.10(+0.23%) |
Mar 16, 2021 | 44.41 | 44.41 | 43.50 | 43.90 | 53,772 | -0.26(-0.58%) |
Mar 15, 2021 | 44.24 | 44.49 | 43.48 | 44.16 | 69,248 | +0.04(+0.08%) |
Mar 12, 2021 | 44.17 | 44.68 | 43.51 | 44.12 | 64,550 | -0.05(-0.10%) |
Mar 11, 2021 | 44.44 | 44.44 | 43.93 | 44.17 | 44,103 | +0.01(+0.02%) |
Mar 10, 2021 | 43.26 | 44.23 | 42.94 | 44.16 | 34,269 | +1.14(+2.65%) |
Mar 09, 2021 | 42.98 | 44.41 | 42.89 | 43.02 | 33,686 | -0.28(-0.64%) |
Mar 08, 2021 | 41.43 | 44.33 | 40.69 | 43.30 | 63,968 | +1.79(+4.32%) |
Mar 05, 2021 | 41.15 | 41.58 | 40.60 | 41.50 | 95,847 | +0.67(+1.65%) |
Mar 04, 2021 | 40.88 | 41.82 | 40.25 | 40.83 | 60,792 | -0.14(-0.34%) |
Mar 03, 2021 | 40.66 | 41.32 | 40.15 | 40.97 | 145,255 | +0.87(+2.17%) |
Mar 02, 2021 | 40.46 | 41.14 | 39.91 | 40.10 | 30,364 | -0.43(-1.06%) |