Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.17 | 41.17 | 41.10 | 41.10 | 2,604 | +0.05(+0.12%) |
May 27, 2021 | 41.05 | 41.05 | 41.05 | 41.05 | 114 | +0.21(+0.52%) |
May 26, 2021 | 40.86 | 40.86 | 40.83 | 40.84 | 814 | +0.07(+0.18%) |
May 25, 2021 | 40.77 | 40.77 | 40.77 | 40.77 | 199 | -0.01(-0.04%) |
May 24, 2021 | 40.80 | 40.80 | 40.78 | 40.78 | 480 | -0.01(-0.02%) |
May 21, 2021 | 40.85 | 40.85 | 40.80 | 40.80 | 147 | -0.03(-0.07%) |
May 20, 2021 | 40.83 | 40.83 | 40.83 | 40.83 | 172 | -0.03(-0.08%) |
May 19, 2021 | 40.82 | 40.86 | 40.82 | 40.86 | 260 | -0.16(-0.40%) |
May 18, 2021 | 41.02 | 41.02 | 41.02 | 41.02 | 231 | +0.09(+0.21%) |
May 17, 2021 | 40.99 | 40.99 | 40.94 | 40.94 | 569 | +0.07(+0.16%) |
May 14, 2021 | 40.87 | 40.87 | 40.87 | 40.87 | 100 | +0.01(+0.03%) |
May 13, 2021 | 41.04 | 41.04 | 40.86 | 40.86 | 712 | -0.28(-0.69%) |
May 12, 2021 | 41.14 | 41.22 | 41.14 | 41.14 | 349 | -0.03(-0.07%) |
May 11, 2021 | 41.20 | 41.24 | 41.17 | 41.17 | 4,754 | +0.09(+0.21%) |
May 10, 2021 | 41.10 | 41.10 | 41.09 | 41.09 | 473 | -0.09(-0.22%) |
May 07, 2021 | 41.17 | 41.17 | 41.17 | 41.17 | 114 | +0.07(+0.18%) |
May 06, 2021 | 41.17 | 41.17 | 41.10 | 41.10 | 523 | +0.01(+0.03%) |
May 05, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 50 | +0.02(+0.04%) |
May 04, 2021 | 41.11 | 41.13 | 41.08 | 41.08 | 389 | +0.05(+0.13%) |
May 03, 2021 | 40.95 | 41.09 | 40.95 | 41.02 | 2,242 | +0.03(+0.06%) |
Apr 30, 2021 | 40.99 | 40.99 | 40.99 | 40.99 | 200 | +0.14(+0.35%) |
Apr 29, 2021 | 40.91 | 40.91 | 40.78 | 40.85 | 1,273 | +0.14(+0.34%) |
Apr 28, 2021 | 40.70 | 40.80 | 40.70 | 40.71 | 1,794 | +0.05(+0.11%) |
Apr 27, 2021 | 40.61 | 40.66 | 40.61 | 40.66 | 315 | +0.01(+0.01%) |
Apr 26, 2021 | 40.70 | 40.70 | 40.66 | 40.66 | 2,817 | +0.00(+0.01%) |
Apr 23, 2021 | 40.70 | 40.70 | 40.66 | 40.66 | 400 | -0.05(-0.11%) |
Apr 22, 2021 | 40.87 | 40.87 | 40.70 | 40.70 | 4,270 | +0.00(+0.00%) |
Apr 21, 2021 | 40.75 | 40.76 | 40.70 | 40.70 | 487 | -0.02(-0.06%) |
Apr 20, 2021 | 40.64 | 40.78 | 40.64 | 40.73 | 2,276 | -0.03(-0.09%) |
Apr 19, 2021 | 40.78 | 40.78 | 40.68 | 40.76 | 13,795 | +0.03(+0.07%) |
Apr 16, 2021 | 40.73 | 40.73 | 40.73 | 40.73 | 100 | +0.04(+0.11%) |
Apr 15, 2021 | 40.79 | 40.79 | 40.66 | 40.69 | 457 | -0.22(-0.54%) |
Apr 14, 2021 | 40.91 | 40.91 | 40.91 | 40.91 | 54 | -0.01(-0.02%) |
Apr 13, 2021 | 41.07 | 41.07 | 40.89 | 40.91 | 2,919 | -0.17(-0.40%) |
Apr 12, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 147 | -0.00(-0.00%) |
Apr 09, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 100 | -0.01(-0.02%) |
Apr 08, 2021 | 41.16 | 41.16 | 41.09 | 41.09 | 876 | -0.06(-0.16%) |
Apr 07, 2021 | 41.16 | 41.16 | 41.16 | 41.16 | 141 | -0.12(-0.28%) |
Apr 06, 2021 | 41.31 | 41.31 | 41.14 | 41.27 | 595 | +0.02(+0.05%) |
Apr 05, 2021 | 41.04 | 41.25 | 41.04 | 41.25 | 2,239 | +0.03(+0.07%) |
Apr 01, 2021 | 41.45 | 41.45 | 41.22 | 41.22 | 1,000 | -0.09(-0.23%) |
Mar 31, 2021 | 41.11 | 41.31 | 41.11 | 41.31 | 690 | +0.21(+0.52%) |
Mar 30, 2021 | 41.09 | 41.10 | 41.09 | 41.10 | 224 | -0.13(-0.33%) |
Mar 29, 2021 | 41.23 | 41.25 | 41.23 | 41.23 | 1,149 | +0.01(+0.01%) |
Mar 26, 2021 | 41.23 | 41.23 | 41.23 | 41.23 | 100 | +0.16(+0.39%) |
Mar 25, 2021 | 41.07 | 41.07 | 41.07 | 41.07 | 160 | -0.10(-0.26%) |
Mar 24, 2021 | 41.22 | 41.22 | 41.17 | 41.17 | 304 | -0.02(-0.05%) |
Mar 23, 2021 | 41.20 | 41.30 | 41.20 | 41.20 | 528 | -0.17(-0.42%) |
Mar 22, 2021 | 41.55 | 41.55 | 41.37 | 41.37 | 6,120 | -0.08(-0.19%) |
Mar 19, 2021 | 41.38 | 41.45 | 41.38 | 41.45 | 500 | +0.06(+0.14%) |
Mar 18, 2021 | 41.39 | 41.39 | 41.39 | 41.39 | 102 | -0.23(-0.55%) |
Mar 17, 2021 | 41.62 | 41.62 | 41.62 | 41.62 | 128 | +0.02(+0.04%) |
Mar 16, 2021 | 41.63 | 41.63 | 41.56 | 41.60 | 428 | -0.06(-0.14%) |
Mar 15, 2021 | 41.64 | 41.67 | 41.59 | 41.66 | 2,195 | +0.02(+0.06%) |
Mar 12, 2021 | 41.71 | 41.71 | 41.63 | 41.63 | 700 | +0.15(+0.36%) |
Mar 11, 2021 | 41.38 | 41.48 | 41.33 | 41.48 | 4,825 | +0.16(+0.38%) |
Mar 10, 2021 | 41.33 | 41.33 | 41.33 | 41.33 | 57 | +0.00(+0.00%) |
Mar 09, 2021 | 41.41 | 41.41 | 41.33 | 41.33 | 3,301 | -0.16(-0.39%) |
Mar 08, 2021 | 41.49 | 41.49 | 41.49 | 41.49 | 65 | +0.09(+0.23%) |
Mar 05, 2021 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | +0.09(+0.22%) |
Mar 04, 2021 | 41.36 | 41.36 | 41.30 | 41.30 | 162 | -0.01(-0.02%) |
Mar 03, 2021 | 41.31 | 41.31 | 41.31 | 41.31 | 41 | -0.02(-0.04%) |
Mar 02, 2021 | 41.33 | 41.33 | 41.33 | 41.33 | 55 | +0.02(+0.06%) |