Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.15 | 45.18 | 45.15 | 45.17 | 6,129 | +0.00(+0.00%) |
May 27, 2021 | 45.15 | 45.17 | 45.14 | 45.17 | 3,288 | -0.06(-0.13%) |
May 26, 2021 | 45.25 | 45.27 | 45.22 | 45.23 | 9,152 | -0.02(-0.05%) |
May 25, 2021 | 45.20 | 45.25 | 45.20 | 45.25 | 1,051 | +0.13(+0.28%) |
May 24, 2021 | 45.11 | 45.14 | 45.11 | 45.12 | 5,202 | +0.04(+0.09%) |
May 21, 2021 | 45.08 | 45.09 | 45.06 | 45.08 | 1,559 | +0.04(+0.09%) |
May 20, 2021 | 44.95 | 45.04 | 44.95 | 45.04 | 22,496 | +0.10(+0.22%) |
May 19, 2021 | 45.02 | 45.03 | 44.94 | 44.95 | 15,511 | -0.05(-0.12%) |
May 18, 2021 | 45.00 | 45.01 | 44.98 | 45.00 | 4,869 | -0.06(-0.12%) |
May 17, 2021 | 45.07 | 45.08 | 45.04 | 45.05 | 10,547 | -0.00(-0.00%) |
May 14, 2021 | 45.04 | 45.05 | 45.04 | 45.05 | 1,826 | +0.11(+0.24%) |
May 13, 2021 | 44.91 | 44.95 | 44.90 | 44.95 | 26,162 | +0.06(+0.13%) |
May 12, 2021 | 44.98 | 44.98 | 44.88 | 44.89 | 9,959 | -0.18(-0.40%) |
May 11, 2021 | 45.08 | 45.11 | 45.06 | 45.07 | 86,912 | -0.08(-0.18%) |
May 10, 2021 | 45.24 | 45.24 | 45.15 | 45.15 | 3,171 | -0.08(-0.17%) |
May 07, 2021 | 45.31 | 45.32 | 45.23 | 45.23 | 3,382 | -0.01(-0.03%) |
May 06, 2021 | 45.19 | 45.25 | 45.19 | 45.25 | 6,043 | +0.03(+0.06%) |
May 05, 2021 | 45.18 | 45.24 | 45.17 | 45.22 | 3,564 | +0.01(+0.03%) |
May 04, 2021 | 45.25 | 45.25 | 45.20 | 45.20 | 3,045 | +0.09(+0.19%) |
May 03, 2021 | 45.13 | 45.17 | 45.12 | 45.12 | 83,278 | +0.01(+0.03%) |
Apr 30, 2021 | 45.09 | 45.10 | 45.09 | 45.10 | 436 | +0.05(+0.11%) |
Apr 29, 2021 | 45.01 | 45.06 | 44.98 | 45.05 | 31,738 | -0.02(-0.05%) |
Apr 28, 2021 | 45.03 | 45.07 | 45.01 | 45.07 | 10,260 | +0.03(+0.06%) |
Apr 27, 2021 | 45.13 | 45.13 | 45.05 | 45.05 | 2,609 | -0.11(-0.25%) |
Apr 26, 2021 | 45.18 | 45.18 | 45.16 | 45.16 | 5,467 | -0.02(-0.05%) |
Apr 23, 2021 | 45.17 | 45.19 | 45.17 | 45.18 | 981 | -0.02(-0.05%) |
Apr 22, 2021 | 45.19 | 45.21 | 45.17 | 45.20 | 44,640 | +0.06(+0.14%) |
Apr 21, 2021 | 45.14 | 45.14 | 45.09 | 45.14 | 9,923 | +0.02(+0.04%) |
Apr 20, 2021 | 45.04 | 45.12 | 45.04 | 45.12 | 9,535 | +0.07(+0.16%) |
Apr 19, 2021 | 45.05 | 45.08 | 45.04 | 45.05 | 7,859 | -0.07(-0.16%) |
Apr 16, 2021 | 45.13 | 45.15 | 45.12 | 45.12 | 17,119 | -0.09(-0.21%) |
Apr 15, 2021 | 45.15 | 45.26 | 45.15 | 45.21 | 14,734 | +0.17(+0.38%) |
Apr 14, 2021 | 45.05 | 45.07 | 45.03 | 45.04 | 10,316 | -0.02(-0.04%) |
Apr 13, 2021 | 44.95 | 45.07 | 44.95 | 45.06 | 18,315 | +0.12(+0.27%) |
Apr 12, 2021 | 44.95 | 44.96 | 44.93 | 44.94 | 8,089 | -0.04(-0.10%) |
Apr 09, 2021 | 44.98 | 45.02 | 44.96 | 44.98 | 10,467 | -0.08(-0.18%) |
Apr 08, 2021 | 44.99 | 45.07 | 44.99 | 45.07 | 629,006 | +0.10(+0.22%) |
Apr 07, 2021 | 45.03 | 45.04 | 44.96 | 44.96 | 19,873 | -0.06(-0.14%) |
Apr 06, 2021 | 44.94 | 45.03 | 44.94 | 45.03 | 19,587 | +0.15(+0.32%) |
Apr 05, 2021 | 44.86 | 44.90 | 44.85 | 44.88 | 11,974 | -0.01(-0.02%) |
Apr 01, 2021 | 44.86 | 44.89 | 44.85 | 44.89 | 5,124 | +0.14(+0.32%) |
Mar 31, 2021 | 44.72 | 44.77 | 44.72 | 44.75 | 8,857 | +0.04(+0.08%) |
Mar 30, 2021 | 44.63 | 44.71 | 44.63 | 44.71 | 8,449 | +0.05(+0.11%) |
Mar 29, 2021 | 44.70 | 44.70 | 44.63 | 44.66 | 4,241 | -0.08(-0.19%) |
Mar 26, 2021 | 44.72 | 44.78 | 44.71 | 44.75 | 3,167 | -0.05(-0.12%) |
Mar 25, 2021 | 44.79 | 44.81 | 44.79 | 44.80 | 3,042 | -0.04(-0.08%) |
Mar 24, 2021 | 44.80 | 44.86 | 44.80 | 44.84 | 24,738 | +0.04(+0.08%) |
Mar 23, 2021 | 44.76 | 44.80 | 44.75 | 44.80 | 4,283 | +0.12(+0.27%) |
Mar 22, 2021 | 44.64 | 44.68 | 44.64 | 44.68 | 1,265 | +0.10(+0.21%) |
Mar 19, 2021 | 44.59 | 44.59 | 44.59 | 44.59 | 109 | -0.04(-0.09%) |
Mar 18, 2021 | 44.57 | 44.65 | 44.56 | 44.63 | 5,316 | -0.07(-0.16%) |
Mar 17, 2021 | 44.65 | 44.73 | 44.65 | 44.70 | 40,948 | -0.06(-0.12%) |
Mar 16, 2021 | 44.80 | 44.80 | 44.76 | 44.76 | 334 | -0.01(-0.02%) |
Mar 15, 2021 | 44.77 | 44.77 | 44.77 | 44.77 | 30 | +0.01(+0.01%) |
Mar 12, 2021 | 44.76 | 44.76 | 44.76 | 44.76 | 655 | -0.20(-0.44%) |
Mar 11, 2021 | 44.90 | 44.96 | 44.89 | 44.96 | 17,907 | +0.02(+0.04%) |
Mar 10, 2021 | 44.89 | 44.94 | 44.88 | 44.94 | 2,268 | +0.05(+0.12%) |
Mar 09, 2021 | 44.87 | 44.88 | 44.87 | 44.88 | 1,181 | +0.09(+0.20%) |
Mar 08, 2021 | 44.88 | 44.88 | 44.79 | 44.79 | 2,242 | -0.13(-0.28%) |
Mar 05, 2021 | 44.94 | 44.94 | 44.92 | 44.92 | 3,276 | -0.08(-0.18%) |
Mar 04, 2021 | 44.99 | 45.00 | 44.99 | 45.00 | 1,264 | -0.15(-0.33%) |
Mar 03, 2021 | 45.14 | 45.17 | 45.14 | 45.15 | 8,099 | -0.08(-0.18%) |
Mar 02, 2021 | 45.18 | 45.23 | 45.18 | 45.23 | 1,092 | +0.01(+0.02%) |