Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.36 | 44.36 | 44.20 | 44.29 | 2,202 | +0.07(+0.16%) |
May 27, 2021 | 44.17 | 44.22 | 44.17 | 44.22 | 335 | +0.43(+0.98%) |
May 26, 2021 | 43.98 | 44.04 | 43.79 | 43.79 | 592 | -0.18(-0.42%) |
May 25, 2021 | 43.98 | 44.16 | 43.97 | 43.97 | 742 | -0.02(-0.04%) |
May 24, 2021 | 43.92 | 43.99 | 43.85 | 43.99 | 242 | +0.65(+1.49%) |
May 20, 2021 | 43.34 | 43.34 | 43.34 | 3 | +0.16(+0.38%) | |
May 19, 2021 | 42.93 | 43.30 | 42.93 | 43.18 | 1,156 | -0.56(-1.28%) |
May 18, 2021 | 43.70 | 43.94 | 43.70 | 43.73 | 2,430 | +0.09(+0.21%) |
May 17, 2021 | 43.44 | 43.75 | 43.44 | 43.64 | 1,087 | +0.08(+0.19%) |
May 14, 2021 | 43.23 | 43.56 | 43.23 | 43.56 | 786 | +1.08(+2.54%) |
May 13, 2021 | 42.67 | 42.67 | 42.31 | 42.48 | 810 | +0.25(+0.58%) |
May 12, 2021 | 42.86 | 42.86 | 42.23 | 42.23 | 1,461 | -0.56(-1.30%) |
May 11, 2021 | 42.87 | 43.08 | 42.79 | 42.79 | 1,022 | -0.91(-2.07%) |
May 10, 2021 | 43.57 | 43.70 | 43.57 | 43.70 | 731 | +0.38(+0.89%) |
May 07, 2021 | 43.12 | 43.31 | 43.12 | 43.31 | 711 | +0.60(+1.41%) |
May 06, 2021 | 42.63 | 42.71 | 42.63 | 42.71 | 621 | +0.31(+0.73%) |
May 05, 2021 | 42.45 | 42.59 | 42.40 | 42.40 | 4,185 | +0.61(+1.46%) |
May 04, 2021 | 42.45 | 42.45 | 41.79 | 41.79 | 595 | -0.73(-1.72%) |
May 03, 2021 | 42.45 | 42.62 | 42.45 | 42.52 | 1,095 | +0.54(+1.28%) |
Apr 30, 2021 | 42.75 | 42.75 | 41.99 | 41.99 | 874 | -0.62(-1.45%) |
Apr 29, 2021 | 42.64 | 42.91 | 42.50 | 42.60 | 1,021 | -0.09(-0.21%) |
Apr 28, 2021 | 42.81 | 42.81 | 42.64 | 42.69 | 874 | +0.24(+0.56%) |
Apr 27, 2021 | 42.45 | 42.45 | 42.45 | 209 | +0.00(+0.00%) | |
Apr 26, 2021 | 42.59 | 42.59 | 42.45 | 42.45 | 639 | +0.22(+0.52%) |
Apr 23, 2021 | 42.16 | 42.23 | 42.16 | 42.23 | 437 | +0.44(+1.06%) |
Apr 22, 2021 | 41.75 | 41.79 | 41.75 | 41.79 | 475 | +0.03(+0.07%) |
Apr 21, 2021 | 41.69 | 41.76 | 41.69 | 41.76 | 223 | +0.03(+0.08%) |
Apr 20, 2021 | 41.81 | 41.83 | 41.73 | 41.73 | 689 | -0.69(-1.62%) |
Apr 19, 2021 | 42.47 | 42.56 | 42.42 | 42.42 | 3,297 | +0.03(+0.07%) |
Apr 16, 2021 | 42.21 | 42.42 | 42.04 | 42.39 | 1,202 | +0.59(+1.41%) |
Apr 15, 2021 | 41.75 | 41.80 | 41.74 | 41.80 | 6,635 | +0.04(+0.10%) |
Apr 14, 2021 | 41.89 | 42.01 | 41.76 | 41.76 | 8,387 | -0.07(-0.17%) |
Apr 13, 2021 | 41.59 | 42.03 | 41.46 | 41.83 | 23,652 | +0.41(+0.99%) |
Apr 12, 2021 | 41.35 | 41.59 | 41.31 | 41.42 | 7,496 | -0.23(-0.55%) |
Apr 09, 2021 | 41.64 | 41.64 | 41.64 | 21 | +0.00(+0.00%) | |
Apr 08, 2021 | 41.55 | 41.64 | 41.51 | 41.64 | 1,372 | +0.17(+0.40%) |
Apr 07, 2021 | 41.48 | 41.48 | 41.48 | 2 | +0.00(+0.00%) | |
Apr 06, 2021 | 41.66 | 41.66 | 41.48 | 41.48 | 1,048 | -0.48(-1.15%) |
Apr 05, 2021 | 41.62 | 41.96 | 41.62 | 41.96 | 495 | +0.55(+1.32%) |
Apr 01, 2021 | 41.26 | 41.41 | 40.93 | 41.41 | 6,232 | +0.76(+1.87%) |
Mar 31, 2021 | 40.87 | 40.87 | 40.65 | 40.65 | 939 | +0.08(+0.21%) |
Mar 30, 2021 | 40.67 | 40.67 | 40.45 | 40.57 | 3,361 | -0.00(-0.00%) |
Mar 29, 2021 | 40.60 | 40.81 | 40.42 | 40.57 | 2,921 | -0.03(-0.07%) |
Mar 26, 2021 | 40.76 | 40.82 | 40.40 | 40.60 | 2,624 | +0.43(+1.08%) |
Mar 25, 2021 | 39.69 | 40.16 | 39.69 | 40.16 | 2,363 | -0.52(-1.28%) |
Mar 24, 2021 | 40.68 | 40.68 | 40.68 | 73 | +0.00(+0.00%) | |
Mar 23, 2021 | 40.68 | 40.68 | 40.68 | 36 | +0.00(+0.00%) | |
Mar 22, 2021 | 40.88 | 40.88 | 40.68 | 40.68 | 2,743 | +0.27(+0.67%) |
Mar 19, 2021 | 40.26 | 40.42 | 40.26 | 40.42 | 218 | +0.06(+0.14%) |
Mar 18, 2021 | 40.36 | 40.36 | 40.36 | 68 | +0.00(+0.00%) | |
Mar 17, 2021 | 40.36 | 40.36 | 40.36 | 63 | +0.00(+0.00%) | |
Mar 16, 2021 | 40.52 | 40.52 | 40.36 | 40.36 | 589 | -0.11(-0.28%) |
Mar 15, 2021 | 40.47 | 40.47 | 40.47 | 71 | +0.00(+0.00%) | |
Mar 12, 2021 | 40.25 | 40.47 | 40.25 | 40.47 | 109 | +0.14(+0.36%) |
Mar 11, 2021 | 40.22 | 40.33 | 40.17 | 40.33 | 9,467 | +0.31(+0.78%) |
Mar 10, 2021 | 40.08 | 40.08 | 40.02 | 40.02 | 941 | +0.28(+0.71%) |
Mar 09, 2021 | 39.70 | 39.89 | 39.68 | 39.73 | 1,742 | +0.44(+1.12%) |
Mar 08, 2021 | 39.32 | 39.44 | 39.29 | 39.29 | 652 | +0.37(+0.94%) |
Mar 05, 2021 | 38.94 | 39.38 | 38.82 | 38.93 | 1,202 | -0.56(-1.42%) |
Mar 04, 2021 | 39.49 | 39.49 | 39.49 | 39.49 | 252 | +0.08(+0.21%) |
Mar 03, 2021 | 39.58 | 39.58 | 39.41 | 39.41 | 1,374 | -0.17(-0.44%) |
Mar 02, 2021 | 39.58 | 39.58 | 39.58 | 39.58 | 393 | -0.28(-0.71%) |