Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.85 | 43.85 | 43.81 | 43.81 | 7,107 | +0.00(+0.01%) |
May 27, 2021 | 43.79 | 43.83 | 43.78 | 43.80 | 2,046 | -0.01(-0.02%) |
May 26, 2021 | 43.81 | 43.83 | 43.81 | 43.81 | 724 | +0.02(+0.04%) |
May 25, 2021 | 43.83 | 43.83 | 43.80 | 43.80 | 7,561 | +0.01(+0.01%) |
May 24, 2021 | 43.72 | 43.82 | 43.72 | 43.79 | 4,923 | +0.09(+0.21%) |
May 21, 2021 | 43.72 | 43.72 | 43.70 | 43.70 | 1,356 | +0.01(+0.03%) |
May 20, 2021 | 43.65 | 43.69 | 43.65 | 43.69 | 5,691 | +0.14(+0.33%) |
May 19, 2021 | 43.57 | 43.62 | 43.52 | 43.55 | 6,295 | -0.11(-0.25%) |
May 18, 2021 | 43.74 | 43.74 | 43.65 | 43.65 | 2,043 | -0.06(-0.14%) |
May 17, 2021 | 43.71 | 43.71 | 43.71 | 43.71 | 572 | -0.04(-0.08%) |
May 14, 2021 | 43.73 | 43.77 | 43.71 | 43.75 | 3,664 | +0.11(+0.25%) |
May 13, 2021 | 43.64 | 43.70 | 43.64 | 43.64 | 3,774 | +0.09(+0.22%) |
May 12, 2021 | 43.64 | 43.65 | 43.55 | 43.55 | 120,526 | -0.17(-0.39%) |
May 11, 2021 | 43.69 | 43.75 | 43.69 | 43.72 | 6,830 | -0.04(-0.09%) |
May 10, 2021 | 43.77 | 43.81 | 43.72 | 43.76 | 187,792 | -0.01(-0.02%) |
May 07, 2021 | 43.83 | 43.83 | 43.77 | 43.77 | 1,679 | +0.02(+0.05%) |
May 06, 2021 | 43.77 | 43.80 | 43.73 | 43.75 | 3,515 | -0.04(-0.10%) |
May 05, 2021 | 43.71 | 43.79 | 43.68 | 43.79 | 16,521 | +0.08(+0.19%) |
May 04, 2021 | 43.70 | 43.71 | 43.65 | 43.71 | 7,629 | -0.03(-0.08%) |
May 03, 2021 | 43.75 | 43.75 | 43.69 | 43.74 | 5,212 | +0.02(+0.04%) |
Apr 30, 2021 | 43.69 | 43.74 | 43.68 | 43.73 | 12,954 | +0.01(+0.03%) |
Apr 29, 2021 | 43.70 | 43.75 | 43.69 | 43.71 | 3,510 | +0.01(+0.03%) |
Apr 28, 2021 | 43.66 | 43.73 | 43.62 | 43.70 | 11,566 | +0.04(+0.09%) |
Apr 27, 2021 | 43.69 | 43.70 | 43.66 | 43.66 | 12,002 | -0.03(-0.06%) |
Apr 26, 2021 | 43.70 | 43.76 | 43.69 | 43.69 | 32,529 | -0.02(-0.05%) |
Apr 23, 2021 | 43.71 | 43.73 | 43.69 | 43.71 | 15,383 | +0.03(+0.07%) |
Apr 22, 2021 | 43.76 | 43.76 | 43.68 | 43.68 | 4,406 | -0.06(-0.14%) |
Apr 21, 2021 | 43.61 | 43.74 | 43.61 | 43.74 | 5,473 | +0.12(+0.27%) |
Apr 20, 2021 | 43.66 | 43.67 | 43.61 | 43.62 | 5,614 | -0.04(-0.09%) |
Apr 19, 2021 | 43.69 | 43.70 | 43.66 | 43.66 | 2,503 | -0.09(-0.21%) |
Apr 16, 2021 | 43.83 | 43.83 | 43.73 | 43.75 | 1,966 | +0.00(+0.00%) |
Apr 15, 2021 | 43.72 | 43.75 | 43.72 | 43.75 | 1,962 | +0.11(+0.25%) |
Apr 14, 2021 | 43.67 | 43.68 | 43.62 | 43.64 | 5,025 | +0.00(+0.00%) |
Apr 13, 2021 | 43.62 | 43.65 | 43.60 | 43.64 | 6,477 | +0.00(+0.01%) |
Apr 12, 2021 | 43.66 | 43.67 | 43.59 | 43.64 | 124,048 | -0.03(-0.06%) |
Apr 09, 2021 | 43.68 | 43.68 | 43.66 | 43.67 | 581,000 | -0.05(-0.11%) |
Apr 08, 2021 | 43.71 | 43.72 | 43.68 | 43.72 | 4,515 | +0.00(+0.01%) |
Apr 07, 2021 | 43.74 | 43.74 | 43.69 | 43.71 | 6,190 | +0.01(+0.02%) |
Apr 06, 2021 | 43.67 | 43.73 | 43.67 | 43.70 | 3,376 | +0.09(+0.20%) |
Apr 05, 2021 | 43.61 | 43.64 | 43.61 | 43.62 | 4,699 | +0.03(+0.06%) |
Apr 01, 2021 | 43.56 | 43.59 | 43.53 | 43.59 | 23,943 | +0.07(+0.15%) |
Mar 31, 2021 | 43.44 | 43.53 | 43.44 | 43.52 | 1,334 | +0.12(+0.29%) |
Mar 30, 2021 | 43.42 | 43.44 | 43.38 | 43.40 | 10,208 | -0.04(-0.09%) |
Mar 29, 2021 | 43.39 | 43.44 | 43.36 | 43.44 | 1,954 | +0.04(+0.08%) |
Mar 26, 2021 | 43.37 | 43.40 | 43.30 | 43.40 | 1,855 | +0.12(+0.27%) |
Mar 25, 2021 | 43.23 | 43.31 | 43.21 | 43.29 | 2,136 | +0.00(+0.01%) |
Mar 24, 2021 | 43.27 | 43.35 | 43.27 | 43.28 | 5,912 | +0.09(+0.20%) |
Mar 23, 2021 | 43.12 | 43.21 | 43.12 | 43.20 | 741 | +0.03(+0.08%) |
Mar 22, 2021 | 43.12 | 43.17 | 43.12 | 43.16 | 1,194 | +0.11(+0.24%) |
Mar 19, 2021 | 42.94 | 43.06 | 42.92 | 43.06 | 2,899 | +0.12(+0.28%) |
Mar 18, 2021 | 43.02 | 43.02 | 42.87 | 42.94 | 9,193 | -0.21(-0.48%) |
Mar 17, 2021 | 43.08 | 43.21 | 43.05 | 43.15 | 6,381,627 | +0.04(+0.08%) |
Mar 16, 2021 | 43.22 | 43.22 | 43.11 | 43.11 | 4,618 | -0.13(-0.29%) |
Mar 15, 2021 | 43.23 | 43.24 | 43.18 | 43.24 | 7,496 | -0.01(-0.02%) |
Mar 12, 2021 | 43.30 | 43.30 | 43.24 | 43.24 | 1,623 | -0.08(-0.19%) |
Mar 11, 2021 | 43.34 | 43.39 | 43.28 | 43.33 | 2,710 | +0.08(+0.19%) |
Mar 10, 2021 | 43.12 | 43.27 | 43.12 | 43.25 | 9,068 | +0.10(+0.23%) |
Mar 09, 2021 | 43.27 | 43.31 | 43.15 | 43.15 | 4,799 | +0.09(+0.20%) |
Mar 08, 2021 | 43.26 | 43.31 | 43.06 | 43.06 | 3,153 | -0.32(-0.74%) |
Mar 05, 2021 | 43.34 | 43.40 | 43.21 | 43.38 | 6,610 | +0.12(+0.29%) |
Mar 04, 2021 | 43.48 | 43.52 | 43.21 | 43.26 | 4,045 | -0.16(-0.37%) |
Mar 03, 2021 | 43.42 | 43.50 | 43.39 | 43.42 | 8,364 | -0.08(-0.18%) |
Mar 02, 2021 | 43.51 | 43.55 | 43.50 | 43.50 | 2,557 | -0.07(-0.16%) |