Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.97 | 44.15 | 43.95 | 43.95 | 14,262 | -0.05(-0.10%) |
May 27, 2021 | 43.95 | 44.00 | 43.81 | 43.99 | 91,090 | -0.19(-0.43%) |
May 26, 2021 | 44.29 | 44.37 | 44.06 | 44.18 | 44,281 | -0.07(-0.17%) |
May 25, 2021 | 44.03 | 44.25 | 44.01 | 44.25 | 20,831 | +0.41(+0.93%) |
May 24, 2021 | 43.79 | 43.96 | 43.79 | 43.84 | 18,091 | +0.14(+0.31%) |
May 21, 2021 | 43.69 | 43.72 | 43.52 | 43.71 | 314,875 | +0.15(+0.33%) |
May 20, 2021 | 43.41 | 43.63 | 43.41 | 43.56 | 19,700 | +0.32(+0.74%) |
May 19, 2021 | 43.35 | 43.58 | 43.08 | 43.24 | 88,331 | -0.09(-0.21%) |
May 18, 2021 | 43.31 | 43.36 | 43.21 | 43.33 | 75,029 | -0.12(-0.27%) |
May 17, 2021 | 43.47 | 43.55 | 43.36 | 43.45 | 130,064 | -0.07(-0.17%) |
May 14, 2021 | 43.36 | 43.54 | 43.29 | 43.53 | 30,645 | +0.35(+0.80%) |
May 13, 2021 | 43.22 | 43.33 | 43.13 | 43.18 | 22,885 | +0.05(+0.13%) |
May 12, 2021 | 43.44 | 43.44 | 43.04 | 43.13 | 50,038 | -0.43(-0.98%) |
May 11, 2021 | 43.60 | 43.62 | 43.48 | 43.55 | 15,546 | -0.24(-0.54%) |
May 10, 2021 | 44.13 | 44.19 | 43.75 | 43.79 | 34,050 | -0.39(-0.89%) |
May 07, 2021 | 44.43 | 44.60 | 44.10 | 44.18 | 92,282 | -0.22(-0.49%) |
May 06, 2021 | 44.20 | 44.47 | 44.20 | 44.40 | 21,935 | +0.09(+0.21%) |
May 05, 2021 | 44.11 | 44.35 | 44.09 | 44.31 | 127,024 | +0.05(+0.12%) |
May 04, 2021 | 44.29 | 44.48 | 44.17 | 44.25 | 181,990 | +0.27(+0.62%) |
May 03, 2021 | 44.04 | 44.31 | 43.92 | 43.98 | 56,839 | +0.01(+0.03%) |
Apr 30, 2021 | 43.90 | 43.98 | 43.76 | 43.97 | 65,651 | +0.13(+0.29%) |
Apr 29, 2021 | 43.60 | 43.85 | 43.50 | 43.84 | 19,426 | -0.15(-0.35%) |
Apr 28, 2021 | 43.96 | 44.02 | 43.77 | 43.99 | 105,355 | +0.04(+0.08%) |
Apr 27, 2021 | 44.25 | 44.28 | 43.91 | 43.96 | 31,016 | -0.36(-0.82%) |
Apr 26, 2021 | 44.39 | 44.49 | 44.32 | 44.32 | 29,869 | -0.05(-0.10%) |
Apr 23, 2021 | 44.47 | 44.48 | 44.21 | 44.37 | 53,445 | -0.08(-0.18%) |
Apr 22, 2021 | 44.37 | 44.47 | 44.12 | 44.45 | 41,481 | +0.17(+0.39%) |
Apr 21, 2021 | 44.23 | 44.31 | 44.10 | 44.28 | 21,361 | +0.06(+0.14%) |
Apr 20, 2021 | 43.93 | 44.28 | 43.93 | 44.21 | 14,492 | +0.20(+0.46%) |
Apr 19, 2021 | 43.97 | 44.12 | 43.90 | 44.01 | 25,506 | -0.11(-0.25%) |
Apr 16, 2021 | 44.05 | 44.26 | 44.00 | 44.12 | 175,511 | -0.30(-0.67%) |
Apr 15, 2021 | 44.18 | 44.62 | 44.18 | 44.42 | 164,455 | +0.67(+1.54%) |
Apr 14, 2021 | 43.75 | 43.79 | 43.61 | 43.75 | 24,657 | -0.13(-0.29%) |
Apr 13, 2021 | 43.54 | 43.88 | 43.50 | 43.88 | 116,981 | +0.32(+0.73%) |
Apr 12, 2021 | 43.58 | 43.58 | 43.47 | 43.56 | 20,223 | -0.06(-0.15%) |
Apr 09, 2021 | 43.58 | 43.78 | 43.49 | 43.62 | 80,058 | -0.11(-0.25%) |
Apr 08, 2021 | 43.53 | 43.75 | 43.53 | 43.73 | 19,068 | +0.31(+0.71%) |
Apr 07, 2021 | 43.56 | 43.74 | 43.40 | 43.42 | 252,081 | -0.25(-0.56%) |
Apr 06, 2021 | 43.48 | 43.68 | 43.42 | 43.67 | 61,061 | +0.27(+0.63%) |
Apr 05, 2021 | 43.29 | 43.39 | 43.11 | 43.39 | 87,089 | -0.08(-0.19%) |
Apr 01, 2021 | 43.29 | 43.59 | 43.23 | 43.48 | 246,882 | +0.51(+1.19%) |
Mar 31, 2021 | 43.15 | 43.23 | 42.76 | 42.96 | 116,394 | -0.16(-0.38%) |
Mar 30, 2021 | 42.86 | 43.20 | 42.77 | 43.13 | 250,904 | +0.19(+0.44%) |
Mar 29, 2021 | 43.33 | 43.34 | 42.79 | 42.94 | 70,857 | -0.34(-0.80%) |
Mar 26, 2021 | 43.21 | 43.44 | 43.15 | 43.28 | 21,256 | -0.16(-0.38%) |
Mar 25, 2021 | 43.80 | 43.86 | 43.42 | 43.44 | 126,521 | -0.31(-0.71%) |
Mar 24, 2021 | 43.42 | 43.76 | 43.38 | 43.75 | 36,112 | +0.22(+0.50%) |
Mar 23, 2021 | 43.23 | 43.54 | 43.13 | 43.54 | 60,674 | +0.39(+0.91%) |
Mar 22, 2021 | 42.98 | 43.18 | 42.88 | 43.14 | 112,583 | +0.45(+1.06%) |
Mar 19, 2021 | 42.46 | 42.69 | 42.41 | 42.69 | 105,623 | +0.25(+0.58%) |
Mar 18, 2021 | 42.27 | 42.59 | 42.22 | 42.45 | 89,536 | -0.43(-1.00%) |
Mar 17, 2021 | 42.81 | 42.92 | 42.48 | 42.87 | 163,590 | -0.30(-0.69%) |
Mar 16, 2021 | 43.37 | 43.38 | 43.01 | 43.17 | 61,565 | -0.14(-0.31%) |
Mar 15, 2021 | 43.22 | 43.40 | 43.20 | 43.31 | 145,945 | +0.22(+0.51%) |
Mar 12, 2021 | 43.17 | 43.17 | 42.97 | 43.09 | 180,959 | -0.90(-2.04%) |
Mar 11, 2021 | 44.01 | 44.06 | 43.83 | 43.99 | 63,451 | -0.25(-0.56%) |
Mar 10, 2021 | 44.20 | 44.28 | 44.05 | 44.24 | 65,543 | +0.07(+0.15%) |
Mar 09, 2021 | 44.06 | 44.20 | 43.97 | 44.17 | 94,712 | +0.54(+1.23%) |
Mar 08, 2021 | 43.91 | 43.92 | 43.63 | 43.64 | 114,807 | -0.31(-0.70%) |
Mar 05, 2021 | 43.72 | 44.07 | 43.67 | 43.94 | 186,025 | +0.05(+0.12%) |
Mar 04, 2021 | 44.19 | 44.26 | 43.71 | 43.89 | 201,608 | -0.27(-0.62%) |
Mar 03, 2021 | 44.14 | 44.29 | 43.94 | 44.16 | 46,788 | -0.47(-1.06%) |
Mar 02, 2021 | 44.45 | 44.64 | 44.40 | 44.63 | 57,201 | -0.01(-0.02%) |