Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.14 | 46.14 | 45.30 | 45.59 | 10,665 | -0.02(-0.04%) |
May 27, 2021 | 45.82 | 45.86 | 45.25 | 45.61 | 14,788 | +0.25(+0.54%) |
May 26, 2021 | 45.61 | 45.61 | 45.08 | 45.36 | 1,982 | -0.18(-0.40%) |
May 25, 2021 | 45.21 | 45.72 | 45.19 | 45.54 | 4,733 | +0.14(+0.30%) |
May 24, 2021 | 45.07 | 45.69 | 45.00 | 45.41 | 5,197 | -0.03(-0.07%) |
May 21, 2021 | 45.52 | 45.56 | 44.94 | 45.44 | 5,383 | +0.17(+0.37%) |
May 20, 2021 | 44.98 | 45.67 | 44.98 | 45.28 | 1,853 | +0.01(+0.03%) |
May 19, 2021 | 45.40 | 45.57 | 45.23 | 45.26 | 4,625 | -0.38(-0.84%) |
May 18, 2021 | 46.03 | 46.03 | 45.32 | 45.65 | 3,990 | -0.23(-0.51%) |
May 17, 2021 | 46.00 | 46.08 | 45.88 | 45.88 | 3,248 | +0.07(+0.16%) |
May 14, 2021 | 45.64 | 46.03 | 45.55 | 45.80 | 5,279 | +0.34(+0.74%) |
May 13, 2021 | 45.82 | 45.82 | 45.16 | 45.47 | 5,256 | -0.27(-0.58%) |
May 12, 2021 | 45.59 | 46.02 | 45.55 | 45.73 | 4,525 | -0.24(-0.53%) |
May 11, 2021 | 45.91 | 46.01 | 45.40 | 45.98 | 3,998 | +0.04(+0.08%) |
May 10, 2021 | 46.53 | 46.53 | 45.45 | 45.94 | 6,269 | +0.25(+0.55%) |
May 07, 2021 | 45.83 | 45.98 | 45.48 | 45.69 | 3,338 | +0.19(+0.42%) |
May 06, 2021 | 45.72 | 45.78 | 45.15 | 45.50 | 4,270 | -0.03(-0.07%) |
May 05, 2021 | 45.60 | 45.96 | 45.00 | 45.53 | 25,710 | +0.30(+0.66%) |
May 04, 2021 | 45.48 | 45.51 | 45.02 | 45.23 | 1,916 | +0.14(+0.31%) |
May 03, 2021 | 45.67 | 45.67 | 44.81 | 45.09 | 6,570 | +0.28(+0.63%) |
Apr 30, 2021 | 44.74 | 45.12 | 44.49 | 44.80 | 5,487 | +0.01(+0.03%) |
Apr 29, 2021 | 44.73 | 45.15 | 44.73 | 44.79 | 4,337 | -0.05(-0.11%) |
Apr 28, 2021 | 45.06 | 45.06 | 44.65 | 44.84 | 11,633 | +0.03(+0.06%) |
Apr 27, 2021 | 44.91 | 44.91 | 44.59 | 44.81 | 1,672 | +0.19(+0.42%) |
Apr 26, 2021 | 44.47 | 44.91 | 44.47 | 44.63 | 3,624 | -0.09(-0.21%) |
Apr 23, 2021 | 44.87 | 44.87 | 44.08 | 44.72 | 3,012 | +0.37(+0.84%) |
Apr 22, 2021 | 44.75 | 44.80 | 44.35 | 44.35 | 3,557 | -0.33(-0.75%) |
Apr 21, 2021 | 44.28 | 44.73 | 44.22 | 44.68 | 9,038 | +0.58(+1.31%) |
Apr 20, 2021 | 44.42 | 44.59 | 44.08 | 44.11 | 5,511 | -0.20(-0.45%) |
Apr 19, 2021 | 44.44 | 44.44 | 43.86 | 44.31 | 4,839 | +0.08(+0.19%) |
Apr 16, 2021 | 44.35 | 44.51 | 44.22 | 44.22 | 2,367 | +0.09(+0.20%) |
Apr 15, 2021 | 44.78 | 44.78 | 43.96 | 44.14 | 6,365 | +0.07(+0.17%) |
Apr 14, 2021 | 45.04 | 45.04 | 43.64 | 44.06 | 11,696 | -0.01(-0.03%) |
Apr 13, 2021 | 44.24 | 44.24 | 43.71 | 44.07 | 4,593 | +0.26(+0.59%) |
Apr 12, 2021 | 44.16 | 44.40 | 43.52 | 43.81 | 6,765 | -0.15(-0.34%) |
Apr 09, 2021 | 44.23 | 44.24 | 43.96 | 43.96 | 10,975 | -0.03(-0.07%) |
Apr 08, 2021 | 44.25 | 44.28 | 43.68 | 44.00 | 7,393 | -0.07(-0.17%) |
Apr 07, 2021 | 43.85 | 44.28 | 43.74 | 44.07 | 4,903 | -0.41(-0.92%) |
Apr 06, 2021 | 44.57 | 44.57 | 44.10 | 44.48 | 19,033 | +0.35(+0.80%) |
Apr 05, 2021 | 44.76 | 44.76 | 43.85 | 44.13 | 18,228 | +0.00(+0.00%) |
Apr 01, 2021 | 44.49 | 44.49 | 43.67 | 44.13 | 7,424 | +0.13(+0.29%) |
Mar 31, 2021 | 43.43 | 44.27 | 43.43 | 44.00 | 16,540 | +0.15(+0.35%) |
Mar 30, 2021 | 43.92 | 43.99 | 43.55 | 43.85 | 8,619 | +0.09(+0.20%) |
Mar 29, 2021 | 44.01 | 44.10 | 43.48 | 43.76 | 3,588 | -0.40(-0.89%) |
Mar 26, 2021 | 44.11 | 44.18 | 43.83 | 44.15 | 4,411 | +0.47(+1.08%) |
Mar 25, 2021 | 44.30 | 44.30 | 43.45 | 43.68 | 3,005 | -0.27(-0.61%) |
Mar 24, 2021 | 44.26 | 44.26 | 43.95 | 43.95 | 2,272 | +0.18(+0.42%) |
Mar 23, 2021 | 44.14 | 44.16 | 43.65 | 43.77 | 5,769 | -0.35(-0.80%) |
Mar 22, 2021 | 44.63 | 44.63 | 44.12 | 44.12 | 3,593 | +0.02(+0.05%) |
Mar 19, 2021 | 44.18 | 44.36 | 43.84 | 44.10 | 3,228 | +0.26(+0.59%) |
Mar 18, 2021 | 44.55 | 44.55 | 43.84 | 43.84 | 4,405 | -0.53(-1.20%) |
Mar 17, 2021 | 44.46 | 44.71 | 44.28 | 44.38 | 3,248 | +0.06(+0.13%) |
Mar 16, 2021 | 44.44 | 44.65 | 44.11 | 44.32 | 2,603 | -0.11(-0.25%) |
Mar 15, 2021 | 44.55 | 44.71 | 44.08 | 44.43 | 10,813 | +0.14(+0.32%) |
Mar 12, 2021 | 44.47 | 44.58 | 44.12 | 44.29 | 5,702 | +0.09(+0.20%) |
Mar 11, 2021 | 44.10 | 44.32 | 44.10 | 44.20 | 14,456 | +0.40(+0.92%) |
Mar 10, 2021 | 44.21 | 44.21 | 43.61 | 43.80 | 4,637 | -0.02(-0.04%) |
Mar 09, 2021 | 44.40 | 44.40 | 43.82 | 43.82 | 3,784 | +0.03(+0.08%) |
Mar 08, 2021 | 44.10 | 44.10 | 43.79 | 43.79 | 719 | -0.07(-0.16%) |
Mar 05, 2021 | 43.72 | 44.13 | 43.32 | 43.86 | 4,626 | +0.33(+0.76%) |
Mar 04, 2021 | 43.61 | 43.61 | 43.41 | 43.53 | 3,106 | -0.13(-0.29%) |
Mar 03, 2021 | 44.08 | 44.08 | 43.31 | 43.65 | 8,081 | +0.34(+0.79%) |
Mar 02, 2021 | 43.96 | 43.96 | 43.31 | 43.31 | 6,372 | -0.28(-0.64%) |