Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.25 | 43.25 | 43.21 | 43.21 | 7,205 | +0.00(+0.01%) |
May 27, 2021 | 43.19 | 43.24 | 43.18 | 43.21 | 2,074 | -0.01(-0.02%) |
May 26, 2021 | 43.21 | 43.23 | 43.21 | 43.21 | 734 | +0.02(+0.04%) |
May 25, 2021 | 43.23 | 43.23 | 43.20 | 43.20 | 7,666 | +0.01(+0.01%) |
May 24, 2021 | 43.12 | 43.22 | 43.12 | 43.19 | 4,992 | +0.09(+0.21%) |
May 21, 2021 | 43.12 | 43.12 | 43.10 | 43.10 | 1,375 | +0.01(+0.03%) |
May 20, 2021 | 43.06 | 43.09 | 43.06 | 43.09 | 5,769 | +0.14(+0.33%) |
May 19, 2021 | 42.98 | 43.03 | 42.93 | 42.95 | 6,382 | -0.11(-0.25%) |
May 18, 2021 | 43.14 | 43.14 | 43.06 | 43.06 | 2,072 | -0.06(-0.14%) |
May 17, 2021 | 43.11 | 43.12 | 43.11 | 43.12 | 580 | -0.04(-0.08%) |
May 14, 2021 | 43.13 | 43.18 | 43.12 | 43.15 | 3,715 | +0.11(+0.25%) |
May 13, 2021 | 43.05 | 43.11 | 43.05 | 43.05 | 3,826 | +0.09(+0.22%) |
May 12, 2021 | 43.04 | 43.06 | 42.95 | 42.95 | 122,196 | -0.17(-0.39%) |
May 11, 2021 | 43.10 | 43.15 | 43.09 | 43.12 | 6,925 | -0.04(-0.09%) |
May 10, 2021 | 43.18 | 43.21 | 43.12 | 43.16 | 190,394 | -0.01(-0.02%) |
May 07, 2021 | 43.23 | 43.23 | 43.17 | 43.17 | 1,702 | +0.02(+0.05%) |
May 06, 2021 | 43.18 | 43.20 | 43.13 | 43.15 | 3,564 | -0.04(-0.10%) |
May 05, 2021 | 43.12 | 43.19 | 43.08 | 43.19 | 16,750 | +0.08(+0.19%) |
May 04, 2021 | 43.10 | 43.11 | 43.05 | 43.11 | 7,735 | -0.03(-0.08%) |
May 03, 2021 | 43.15 | 43.15 | 43.09 | 43.15 | 5,284 | +0.02(+0.04%) |
Apr 30, 2021 | 43.09 | 43.14 | 43.08 | 43.13 | 13,134 | +0.01(+0.03%) |
Apr 29, 2021 | 43.11 | 43.15 | 43.10 | 43.11 | 3,559 | +0.01(+0.03%) |
Apr 28, 2021 | 43.06 | 43.13 | 43.03 | 43.10 | 11,727 | +0.04(+0.09%) |
Apr 27, 2021 | 43.09 | 43.11 | 43.06 | 43.06 | 12,169 | -0.03(-0.06%) |
Apr 26, 2021 | 43.11 | 43.16 | 43.09 | 43.09 | 32,980 | -0.02(-0.05%) |
Apr 23, 2021 | 43.11 | 43.13 | 43.10 | 43.11 | 15,597 | +0.03(+0.07%) |
Apr 22, 2021 | 43.17 | 43.17 | 43.08 | 43.08 | 4,468 | -0.06(-0.14%) |
Apr 21, 2021 | 43.02 | 43.14 | 43.02 | 43.14 | 5,549 | +0.11(+0.27%) |
Apr 20, 2021 | 43.06 | 43.07 | 43.01 | 43.03 | 5,692 | -0.04(-0.09%) |
Apr 19, 2021 | 43.10 | 43.11 | 43.07 | 43.07 | 2,537 | -0.09(-0.21%) |
Apr 16, 2021 | 43.23 | 43.23 | 43.14 | 43.16 | 1,993 | +0.00(+0.00%) |
Apr 15, 2021 | 43.12 | 43.16 | 43.12 | 43.16 | 1,990 | +0.11(+0.25%) |
Apr 14, 2021 | 43.07 | 43.08 | 43.02 | 43.05 | 5,095 | +0.00(+0.00%) |
Apr 13, 2021 | 43.03 | 43.05 | 43.00 | 43.05 | 6,567 | +0.00(+0.01%) |
Apr 12, 2021 | 43.06 | 43.07 | 43.00 | 43.04 | 125,767 | -0.03(-0.06%) |
Apr 09, 2021 | 43.08 | 43.08 | 43.06 | 43.07 | 589,051 | -0.05(-0.11%) |
Apr 08, 2021 | 43.11 | 43.12 | 43.08 | 43.12 | 4,578 | +0.00(+0.01%) |
Apr 07, 2021 | 43.14 | 43.14 | 43.09 | 43.11 | 6,276 | +0.01(+0.02%) |
Apr 06, 2021 | 43.07 | 43.13 | 43.07 | 43.10 | 3,423 | +0.08(+0.20%) |
Apr 05, 2021 | 43.01 | 43.05 | 43.01 | 43.02 | 4,764 | +0.03(+0.06%) |
Apr 01, 2021 | 42.97 | 42.99 | 42.93 | 42.99 | 24,275 | +0.06(+0.15%) |
Mar 31, 2021 | 42.84 | 42.94 | 42.84 | 42.93 | 1,353 | +0.12(+0.29%) |
Mar 30, 2021 | 42.83 | 42.84 | 42.79 | 42.81 | 10,350 | -0.04(-0.09%) |
Mar 29, 2021 | 42.80 | 42.84 | 42.77 | 42.84 | 1,981 | +0.04(+0.08%) |
Mar 26, 2021 | 42.78 | 42.81 | 42.71 | 42.81 | 1,881 | +0.12(+0.27%) |
Mar 25, 2021 | 42.64 | 42.72 | 42.62 | 42.69 | 2,165 | +0.00(+0.01%) |
Mar 24, 2021 | 42.67 | 42.76 | 42.67 | 42.69 | 5,994 | +0.09(+0.20%) |
Mar 23, 2021 | 42.53 | 42.62 | 42.53 | 42.61 | 751 | +0.03(+0.08%) |
Mar 22, 2021 | 42.53 | 42.58 | 42.53 | 42.57 | 1,211 | +0.10(+0.24%) |
Mar 19, 2021 | 42.35 | 42.47 | 42.33 | 42.47 | 2,939 | +0.12(+0.28%) |
Mar 18, 2021 | 42.44 | 42.44 | 42.28 | 42.35 | 9,321 | -0.21(-0.48%) |
Mar 17, 2021 | 42.49 | 42.62 | 42.46 | 42.56 | 6,470,104 | +0.04(+0.08%) |
Mar 16, 2021 | 42.63 | 42.63 | 42.52 | 42.52 | 4,682 | -0.12(-0.29%) |
Mar 15, 2021 | 42.64 | 42.65 | 42.59 | 42.64 | 7,600 | -0.01(-0.02%) |
Mar 12, 2021 | 42.71 | 42.71 | 42.64 | 42.65 | 1,646 | -0.08(-0.19%) |
Mar 11, 2021 | 42.75 | 42.80 | 42.69 | 42.73 | 2,748 | +0.08(+0.19%) |
Mar 10, 2021 | 42.53 | 42.67 | 42.53 | 42.66 | 9,194 | +0.10(+0.23%) |
Mar 09, 2021 | 42.68 | 42.72 | 42.56 | 42.56 | 4,865 | +0.09(+0.20%) |
Mar 08, 2021 | 42.67 | 42.72 | 42.47 | 42.47 | 3,197 | -0.32(-0.74%) |
Mar 05, 2021 | 42.74 | 42.81 | 42.62 | 42.79 | 6,702 | +0.12(+0.29%) |
Mar 04, 2021 | 42.89 | 42.92 | 42.62 | 42.67 | 4,101 | -0.16(-0.37%) |
Mar 03, 2021 | 42.83 | 42.90 | 42.79 | 42.83 | 8,480 | -0.08(-0.18%) |
Mar 02, 2021 | 42.91 | 42.96 | 42.90 | 42.90 | 2,592 | -0.07(-0.16%) |