Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.79 | 46.14 | 45.79 | 46.01 | 29,041 | +0.13(+0.28%) |
May 27, 2021 | 45.86 | 45.94 | 45.75 | 45.88 | 33,426 | +0.06(+0.12%) |
May 26, 2021 | 45.80 | 45.94 | 45.77 | 45.83 | 27,324 | -0.04(-0.09%) |
May 25, 2021 | 45.82 | 45.90 | 45.71 | 45.87 | 47,381 | +0.10(+0.23%) |
May 24, 2021 | 45.68 | 45.78 | 45.61 | 45.76 | 62,272 | +0.23(+0.51%) |
May 21, 2021 | 45.57 | 45.68 | 45.44 | 45.53 | 17,653 | +0.00(+0.00%) |
May 20, 2021 | 45.40 | 45.63 | 45.40 | 45.53 | 19,265 | +0.28(+0.62%) |
May 19, 2021 | 45.54 | 45.72 | 45.22 | 45.25 | 21,554 | -0.44(-0.96%) |
May 18, 2021 | 45.68 | 45.76 | 45.60 | 45.69 | 18,164 | +0.06(+0.13%) |
May 17, 2021 | 45.35 | 45.68 | 45.35 | 45.63 | 16,438 | +0.27(+0.59%) |
May 14, 2021 | 45.40 | 45.52 | 45.17 | 45.36 | 28,354 | +0.17(+0.37%) |
May 13, 2021 | 45.37 | 45.37 | 45.03 | 45.20 | 26,408 | +0.08(+0.18%) |
May 12, 2021 | 45.24 | 45.57 | 45.06 | 45.12 | 32,207 | -0.42(-0.93%) |
May 11, 2021 | 45.40 | 45.55 | 45.38 | 45.54 | 51,466 | -0.11(-0.25%) |
May 10, 2021 | 45.63 | 45.76 | 45.55 | 45.65 | 44,625 | +0.11(+0.25%) |
May 07, 2021 | 45.35 | 45.59 | 45.07 | 45.54 | 33,475 | +0.46(+1.03%) |
May 06, 2021 | 44.90 | 45.27 | 44.67 | 45.08 | 52,296 | +0.24(+0.53%) |
May 05, 2021 | 44.83 | 44.87 | 44.69 | 44.84 | 23,785 | +0.08(+0.19%) |
May 04, 2021 | 44.73 | 44.83 | 44.71 | 44.75 | 16,808 | +0.02(+0.05%) |
May 03, 2021 | 44.68 | 44.90 | 44.65 | 44.73 | 85,594 | +0.06(+0.14%) |
Apr 30, 2021 | 44.92 | 44.92 | 44.63 | 44.67 | 20,086 | -0.41(-0.92%) |
Apr 29, 2021 | 44.95 | 45.09 | 44.89 | 45.09 | 15,717 | -0.01(-0.02%) |
Apr 28, 2021 | 44.90 | 45.16 | 44.89 | 45.09 | 17,929 | +0.08(+0.18%) |
Apr 27, 2021 | 45.03 | 45.13 | 45.00 | 45.01 | 39,135 | -0.15(-0.33%) |
Apr 26, 2021 | 45.01 | 45.26 | 44.97 | 45.16 | 24,417 | +0.10(+0.21%) |
Apr 23, 2021 | 44.97 | 45.07 | 44.91 | 45.07 | 40,675 | +0.06(+0.14%) |
Apr 22, 2021 | 45.02 | 45.03 | 44.92 | 45.01 | 30,503 | -0.02(-0.04%) |
Apr 21, 2021 | 44.93 | 45.15 | 44.93 | 45.02 | 42,678 | +0.01(+0.02%) |
Apr 20, 2021 | 45.12 | 45.29 | 44.89 | 45.01 | 49,510 | -0.12(-0.27%) |
Apr 19, 2021 | 45.11 | 45.31 | 45.01 | 45.14 | 37,559 | +0.35(+0.79%) |
Apr 16, 2021 | 44.92 | 45.05 | 44.78 | 44.78 | 40,047 | -0.23(-0.50%) |
Apr 15, 2021 | 44.92 | 45.08 | 44.92 | 45.01 | 66,369 | +0.22(+0.49%) |
Apr 14, 2021 | 44.80 | 44.85 | 44.69 | 44.79 | 30,668 | +0.04(+0.09%) |
Apr 13, 2021 | 44.58 | 44.79 | 44.58 | 44.75 | 114,231 | +0.14(+0.30%) |
Apr 12, 2021 | 44.58 | 44.71 | 44.56 | 44.62 | 21,058 | +0.01(+0.02%) |
Apr 09, 2021 | 44.61 | 44.68 | 44.56 | 44.61 | 12,679 | -0.24(-0.53%) |
Apr 08, 2021 | 44.77 | 44.93 | 44.65 | 44.85 | 17,726 | +0.33(+0.75%) |
Apr 07, 2021 | 44.67 | 44.71 | 44.51 | 44.51 | 15,187 | -0.21(-0.48%) |
Apr 06, 2021 | 44.59 | 44.73 | 44.58 | 44.73 | 56,213 | +0.16(+0.36%) |
Apr 05, 2021 | 44.48 | 44.65 | 44.37 | 44.57 | 160,906 | +0.32(+0.72%) |
Apr 01, 2021 | 44.36 | 44.46 | 44.19 | 44.25 | 88,003 | +0.15(+0.34%) |
Mar 31, 2021 | 44.03 | 44.22 | 44.03 | 44.10 | 58,268 | +0.21(+0.49%) |
Mar 30, 2021 | 43.87 | 43.97 | 43.64 | 43.88 | 41,320 | -0.29(-0.67%) |
Mar 29, 2021 | 44.31 | 44.34 | 44.14 | 44.18 | 14,968 | -0.14(-0.32%) |
Mar 26, 2021 | 44.37 | 44.52 | 44.31 | 44.32 | 38,659 | -0.23(-0.52%) |
Mar 25, 2021 | 44.76 | 44.76 | 44.47 | 44.55 | 59,117 | +0.01(+0.02%) |
Mar 24, 2021 | 44.45 | 44.69 | 44.44 | 44.54 | 26,982 | -0.07(-0.16%) |
Mar 23, 2021 | 44.79 | 44.87 | 44.33 | 44.61 | 85,751 | -0.28(-0.62%) |
Mar 22, 2021 | 44.91 | 45.02 | 44.76 | 44.89 | 24,750 | -0.06(-0.12%) |
Mar 19, 2021 | 44.95 | 45.03 | 44.83 | 44.95 | 22,918 | -0.07(-0.16%) |
Mar 18, 2021 | 44.82 | 45.03 | 44.76 | 45.02 | 40,545 | -0.09(-0.19%) |
Mar 17, 2021 | 45.17 | 45.23 | 44.83 | 45.11 | 396,582 | -0.13(-0.30%) |
Mar 16, 2021 | 45.39 | 45.42 | 45.19 | 45.24 | 46,118 | +0.10(+0.21%) |
Mar 15, 2021 | 45.11 | 45.23 | 44.96 | 45.15 | 42,685 | -0.03(-0.07%) |
Mar 12, 2021 | 45.10 | 45.26 | 44.94 | 45.18 | 75,052 | -0.30(-0.66%) |
Mar 11, 2021 | 45.25 | 45.68 | 45.25 | 45.48 | 28,968 | +0.35(+0.77%) |
Mar 10, 2021 | 44.89 | 45.40 | 44.87 | 45.13 | 32,647 | +0.52(+1.17%) |
Mar 09, 2021 | 44.57 | 44.83 | 44.42 | 44.61 | 43,690 | +0.28(+0.63%) |
Mar 08, 2021 | 44.35 | 44.53 | 44.28 | 44.33 | 25,893 | -0.17(-0.39%) |
Mar 05, 2021 | 44.65 | 44.74 | 44.38 | 44.50 | 27,955 | -0.02(-0.05%) |
Mar 04, 2021 | 44.99 | 45.26 | 44.53 | 44.53 | 38,202 | -0.50(-1.11%) |
Mar 03, 2021 | 44.89 | 45.05 | 44.80 | 45.03 | 40,872 | -0.11(-0.25%) |
Mar 02, 2021 | 45.01 | 45.26 | 44.97 | 45.14 | 29,893 | +0.03(+0.07%) |