Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.82 | 45.01 | 44.82 | 44.95 | 6,699 | +0.15(+0.33%) |
May 27, 2021 | 44.86 | 44.86 | 44.75 | 44.81 | 5,910 | +0.07(+0.16%) |
May 26, 2021 | 44.86 | 44.86 | 44.72 | 44.74 | 9,160 | -0.04(-0.08%) |
May 25, 2021 | 44.89 | 44.89 | 44.74 | 44.77 | 8,433 | -0.05(-0.12%) |
May 24, 2021 | 44.65 | 44.90 | 44.65 | 44.82 | 10,471 | +0.18(+0.39%) |
May 21, 2021 | 44.66 | 44.74 | 44.60 | 44.65 | 7,851 | +0.01(+0.02%) |
May 20, 2021 | 44.40 | 44.74 | 44.34 | 44.64 | 36,084 | +0.52(+1.19%) |
May 19, 2021 | 44.08 | 44.25 | 43.92 | 44.11 | 13,216 | -0.44(-0.99%) |
May 18, 2021 | 44.74 | 44.75 | 44.56 | 44.56 | 9,786 | +0.08(+0.19%) |
May 17, 2021 | 44.43 | 44.47 | 44.32 | 44.47 | 11,285 | -0.02(-0.05%) |
May 14, 2021 | 44.33 | 44.50 | 44.24 | 44.50 | 9,797 | +0.56(+1.28%) |
May 13, 2021 | 43.54 | 43.99 | 43.54 | 43.93 | 8,960 | +0.40(+0.93%) |
May 12, 2021 | 43.87 | 44.03 | 43.51 | 43.53 | 8,078 | -0.53(-1.19%) |
May 11, 2021 | 44.00 | 44.15 | 43.87 | 44.05 | 13,892 | -0.46(-1.03%) |
May 10, 2021 | 44.83 | 44.87 | 44.51 | 44.51 | 15,646 | -0.08(-0.19%) |
May 07, 2021 | 44.23 | 44.63 | 44.23 | 44.60 | 13,061 | +0.54(+1.23%) |
May 06, 2021 | 43.80 | 44.05 | 43.69 | 44.05 | 13,673 | +0.38(+0.88%) |
May 05, 2021 | 43.66 | 43.78 | 43.51 | 43.67 | 12,527 | +0.55(+1.27%) |
May 04, 2021 | 43.21 | 43.22 | 42.88 | 43.12 | 14,911 | -0.48(-1.11%) |
May 03, 2021 | 43.45 | 43.66 | 43.45 | 43.60 | 11,364 | +0.50(+1.17%) |
Apr 30, 2021 | 43.51 | 43.51 | 43.08 | 43.10 | 15,410 | -0.57(-1.29%) |
Apr 29, 2021 | 43.73 | 43.73 | 43.43 | 43.67 | 14,323 | +0.00(+0.01%) |
Apr 28, 2021 | 43.69 | 43.80 | 43.56 | 43.66 | 31,887 | +0.05(+0.11%) |
Apr 27, 2021 | 43.52 | 43.63 | 43.50 | 43.61 | 18,672 | -0.13(-0.31%) |
Apr 26, 2021 | 43.71 | 43.82 | 43.70 | 43.75 | 12,235 | -0.07(-0.16%) |
Apr 23, 2021 | 43.56 | 43.90 | 43.56 | 43.82 | 18,109 | +0.42(+0.96%) |
Apr 22, 2021 | 43.53 | 43.63 | 43.33 | 43.41 | 16,063 | -0.20(-0.46%) |
Apr 21, 2021 | 43.12 | 43.61 | 43.12 | 43.61 | 12,985 | +0.47(+1.08%) |
Apr 20, 2021 | 43.34 | 43.34 | 43.09 | 43.14 | 11,599 | -0.57(-1.30%) |
Apr 19, 2021 | 43.79 | 43.82 | 43.63 | 43.71 | 26,571 | -0.02(-0.05%) |
Apr 16, 2021 | 43.54 | 43.78 | 43.52 | 43.73 | 13,722 | +0.34(+0.78%) |
Apr 15, 2021 | 43.27 | 43.43 | 43.27 | 43.39 | 14,997 | +0.45(+1.04%) |
Apr 14, 2021 | 42.98 | 43.13 | 42.90 | 42.95 | 8,351 | -0.03(-0.07%) |
Apr 13, 2021 | 42.83 | 43.02 | 42.80 | 42.98 | 23,525 | +0.14(+0.33%) |
Apr 12, 2021 | 42.88 | 42.92 | 42.78 | 42.84 | 8,804 | -0.17(-0.39%) |
Apr 09, 2021 | 42.89 | 43.01 | 42.85 | 43.01 | 14,285 | +0.09(+0.21%) |
Apr 08, 2021 | 42.84 | 42.99 | 42.82 | 42.92 | 59,207 | +0.30(+0.69%) |
Apr 07, 2021 | 42.61 | 42.69 | 42.51 | 42.62 | 8,150 | +0.01(+0.02%) |
Apr 06, 2021 | 42.59 | 42.72 | 42.55 | 42.61 | 141,365 | -0.40(-0.93%) |
Apr 05, 2021 | 42.66 | 43.02 | 42.66 | 43.01 | 36,624 | +0.54(+1.27%) |
Apr 01, 2021 | 42.10 | 42.49 | 42.09 | 42.47 | 17,209 | +0.39(+0.94%) |
Mar 31, 2021 | 42.02 | 42.21 | 42.02 | 42.08 | 12,274 | -0.08(-0.19%) |
Mar 30, 2021 | 42.16 | 42.33 | 42.10 | 42.16 | 17,409 | -0.14(-0.34%) |
Mar 29, 2021 | 42.28 | 42.48 | 42.20 | 42.30 | 47,113 | -0.14(-0.34%) |
Mar 26, 2021 | 42.03 | 42.44 | 42.03 | 42.44 | 9,898 | +0.60(+1.42%) |
Mar 25, 2021 | 41.57 | 41.95 | 41.57 | 41.85 | 71,850 | +0.31(+0.75%) |
Mar 24, 2021 | 41.65 | 41.78 | 41.53 | 41.54 | 25,249 | -0.28(-0.66%) |
Mar 23, 2021 | 42.03 | 42.18 | 41.78 | 41.81 | 22,186 | -0.46(-1.08%) |
Mar 22, 2021 | 42.21 | 42.40 | 42.19 | 42.27 | 17,737 | +0.12(+0.29%) |
Mar 19, 2021 | 42.08 | 42.21 | 41.89 | 42.15 | 163,693 | +0.07(+0.16%) |
Mar 18, 2021 | 42.18 | 42.41 | 42.08 | 42.08 | 23,097 | -0.31(-0.74%) |
Mar 17, 2021 | 41.97 | 42.44 | 41.97 | 42.39 | 19,529 | +0.30(+0.71%) |
Mar 16, 2021 | 42.06 | 42.19 | 42.03 | 42.09 | 17,814 | +0.07(+0.16%) |
Mar 15, 2021 | 41.90 | 42.02 | 41.82 | 42.02 | 13,880 | +0.10(+0.23%) |
Mar 12, 2021 | 41.60 | 41.93 | 41.60 | 41.93 | 9,742 | +0.03(+0.06%) |
Mar 11, 2021 | 41.81 | 41.96 | 41.81 | 41.90 | 6,062 | +0.12(+0.28%) |
Mar 10, 2021 | 41.68 | 41.81 | 41.62 | 41.79 | 13,366 | +0.20(+0.49%) |
Mar 09, 2021 | 41.54 | 41.67 | 41.43 | 41.58 | 25,712 | +0.58(+1.41%) |
Mar 08, 2021 | 40.94 | 41.31 | 40.94 | 41.00 | 12,787 | -0.11(-0.26%) |
Mar 05, 2021 | 41.01 | 41.15 | 40.55 | 41.11 | 28,320 | +0.36(+0.89%) |
Mar 04, 2021 | 41.12 | 41.35 | 40.61 | 40.75 | 22,547 | -0.30(-0.73%) |
Mar 03, 2021 | 41.15 | 41.28 | 41.05 | 41.05 | 17,954 | -0.25(-0.61%) |
Mar 02, 2021 | 41.27 | 41.45 | 41.20 | 41.30 | 15,953 | -0.04(-0.10%) |