Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.52 | 42.56 | 41.94 | 42.08 | 409,968 | +0.44(+1.06%) |
May 27, 2021 | 42.20 | 42.40 | 41.01 | 41.64 | 461,706 | -0.84(-1.98%) |
May 26, 2021 | 42.16 | 42.84 | 41.85 | 42.48 | 644,406 | +0.32(+0.76%) |
May 25, 2021 | 41.96 | 42.16 | 41.60 | 42.16 | 293,275 | +0.48(+1.15%) |
May 24, 2021 | 41.28 | 41.76 | 41.16 | 41.68 | 439,523 | -0.16(-0.38%) |
May 21, 2021 | 41.84 | 42.04 | 41.68 | 41.84 | 341,889 | -0.52(-1.23%) |
May 20, 2021 | 42.44 | 42.48 | 41.80 | 42.36 | 669,130 | -0.32(-0.75%) |
May 19, 2021 | 42.80 | 43.00 | 42.28 | 42.68 | 505,136 | -0.56(-1.30%) |
May 18, 2021 | 43.96 | 43.96 | 43.20 | 43.24 | 552,226 | -1.40(-3.14%) |
May 17, 2021 | 44.64 | 45.12 | 44.36 | 44.64 | 1,130,143 | +2.08(+4.89%) |
May 14, 2021 | 42.76 | 42.78 | 42.24 | 42.56 | 350,277 | -0.04(-0.09%) |
May 13, 2021 | 42.20 | 42.96 | 42.08 | 42.60 | 321,408 | -0.12(-0.28%) |
May 12, 2021 | 42.28 | 42.80 | 42.24 | 42.72 | 496,833 | +0.36(+0.85%) |
May 11, 2021 | 41.36 | 42.52 | 41.32 | 42.36 | 361,781 | +0.36(+0.86%) |
May 10, 2021 | 41.72 | 42.12 | 41.68 | 42.00 | 395,661 | -0.36(-0.85%) |
May 07, 2021 | 41.96 | 42.84 | 41.64 | 42.36 | 833,001 | +0.24(+0.57%) |
May 06, 2021 | 42.00 | 42.56 | 41.68 | 42.12 | 396,930 | -0.12(-0.28%) |
May 05, 2021 | 42.48 | 42.66 | 41.76 | 42.24 | 425,180 | -0.40(-0.94%) |
May 04, 2021 | 42.48 | 42.64 | 42.04 | 42.64 | 504,898 | +0.12(+0.28%) |
May 03, 2021 | 42.20 | 42.64 | 41.96 | 42.52 | 445,121 | +0.48(+1.14%) |
Apr 30, 2021 | 42.28 | 42.36 | 41.92 | 42.04 | 293,025 | +0.36(+0.86%) |
Apr 29, 2021 | 42.40 | 42.44 | 41.32 | 41.68 | 447,945 | -0.64(-1.51%) |
Apr 28, 2021 | 42.60 | 42.84 | 42.08 | 42.32 | 564,825 | +0.24(+0.57%) |
Apr 27, 2021 | 41.68 | 42.24 | 41.68 | 42.08 | 820,116 | +0.84(+2.04%) |
Apr 26, 2021 | 39.84 | 41.32 | 39.80 | 41.24 | 576,185 | +1.00(+2.49%) |
Apr 23, 2021 | 40.44 | 40.76 | 40.24 | 40.24 | 330,100 | -0.36(-0.89%) |
Apr 22, 2021 | 39.48 | 40.99 | 39.44 | 40.60 | 842,308 | +0.80(+2.01%) |
Apr 21, 2021 | 39.64 | 39.88 | 39.40 | 39.80 | 319,796 | -0.36(-0.90%) |
Apr 20, 2021 | 40.20 | 40.40 | 40.12 | 40.16 | 380,228 | -0.20(-0.50%) |
Apr 19, 2021 | 39.76 | 40.44 | 39.72 | 40.36 | 589,842 | +0.84(+2.13%) |
Apr 16, 2021 | 39.44 | 39.56 | 39.24 | 39.52 | 304,650 | +0.32(+0.82%) |
Apr 15, 2021 | 38.40 | 39.48 | 38.20 | 39.20 | 616,797 | +0.68(+1.77%) |
Apr 14, 2021 | 38.80 | 38.96 | 38.44 | 38.52 | 349,033 | -0.08(-0.21%) |
Apr 13, 2021 | 38.28 | 38.88 | 38.24 | 38.60 | 638,433 | +0.92(+2.44%) |
Apr 12, 2021 | 38.00 | 38.04 | 37.30 | 37.68 | 607,479 | +0.56(+1.51%) |
Apr 09, 2021 | 37.52 | 37.56 | 37.08 | 37.12 | 327,925 | +0.00(+0.00%) |
Apr 08, 2021 | 37.16 | 37.32 | 36.74 | 37.12 | 620,227 | +0.12(+0.32%) |
Apr 07, 2021 | 36.76 | 37.50 | 36.64 | 37.00 | 734,304 | +0.76(+2.10%) |
Apr 06, 2021 | 37.68 | 37.68 | 36.16 | 36.24 | 950,535 | -0.76(-2.05%) |
Apr 05, 2021 | 38.04 | 38.04 | 36.68 | 37.00 | 933,662 | -1.80(-4.64%) |
Apr 01, 2021 | 38.88 | 39.20 | 38.36 | 38.80 | 679,425 | +0.48(+1.25%) |
Mar 31, 2021 | 38.20 | 38.64 | 37.96 | 38.32 | 388,755 | -0.32(-0.83%) |
Mar 30, 2021 | 38.72 | 39.00 | 38.28 | 38.64 | 510,728 | -0.28(-0.72%) |
Mar 29, 2021 | 38.64 | 39.16 | 38.08 | 38.92 | 473,596 | +0.28(+0.72%) |
Mar 26, 2021 | 38.80 | 38.88 | 38.44 | 38.64 | 381,975 | +0.08(+0.21%) |
Mar 25, 2021 | 38.00 | 38.76 | 37.60 | 38.56 | 555,057 | +0.76(+2.01%) |
Mar 24, 2021 | 38.00 | 38.24 | 37.76 | 37.80 | 318,413 | +0.12(+0.32%) |
Mar 23, 2021 | 38.16 | 38.44 | 37.60 | 37.68 | 730,650 | -0.80(-2.08%) |
Mar 22, 2021 | 37.84 | 38.74 | 37.76 | 38.48 | 672,543 | +0.52(+1.37%) |
Mar 19, 2021 | 36.80 | 37.96 | 36.72 | 37.96 | 656,975 | +0.80(+2.15%) |
Mar 18, 2021 | 36.36 | 37.64 | 36.26 | 37.16 | 862,424 | -0.56(-1.48%) |
Mar 17, 2021 | 37.88 | 38.04 | 37.20 | 37.72 | 874,639 | -0.48(-1.26%) |
Mar 16, 2021 | 37.56 | 38.28 | 37.48 | 38.20 | 705,839 | +0.80(+2.14%) |
Mar 15, 2021 | 37.68 | 37.72 | 37.04 | 37.40 | 1,267,400 | -1.36(-3.51%) |
Mar 12, 2021 | 39.68 | 39.93 | 38.60 | 38.76 | 1,175,225 | -1.12(-2.81%) |
Mar 11, 2021 | 39.84 | 40.32 | 39.40 | 39.88 | 813,732 | -0.24(-0.60%) |
Mar 10, 2021 | 39.32 | 40.44 | 39.12 | 40.12 | 696,195 | +0.24(+0.60%) |
Mar 09, 2021 | 39.56 | 40.20 | 39.36 | 39.88 | 600,140 | +0.12(+0.30%) |
Mar 08, 2021 | 39.44 | 39.88 | 39.24 | 39.76 | 798,033 | -0.56(-1.39%) |
Mar 05, 2021 | 41.08 | 41.16 | 40.08 | 40.32 | 673,600 | -0.72(-1.75%) |
Mar 04, 2021 | 41.44 | 41.60 | 40.16 | 41.04 | 1,358,966 | -0.96(-2.29%) |
Mar 03, 2021 | 42.60 | 42.68 | 41.92 | 42.00 | 669,920 | -0.56(-1.32%) |
Mar 02, 2021 | 41.92 | 42.68 | 41.76 | 42.56 | 1,102,010 | +1.08(+2.60%) |