Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.51 | 43.65 | 43.51 | 43.56 | 4,126 | +0.04(+0.08%) |
May 27, 2021 | 43.54 | 43.62 | 43.53 | 43.53 | 1,035 | +0.18(+0.43%) |
May 26, 2021 | 43.35 | 43.35 | 43.34 | 43.34 | 615 | +0.21(+0.48%) |
May 25, 2021 | 43.37 | 43.37 | 43.14 | 43.14 | 4,414 | -0.07(-0.15%) |
May 24, 2021 | 43.35 | 43.37 | 43.20 | 43.20 | 1,788 | +0.21(+0.49%) |
May 21, 2021 | 43.29 | 43.29 | 42.99 | 42.99 | 1,975 | +0.02(+0.05%) |
May 20, 2021 | 42.91 | 43.02 | 42.80 | 42.97 | 2,208 | +0.35(+0.83%) |
May 19, 2021 | 42.22 | 42.62 | 42.22 | 42.62 | 1,182 | -0.29(-0.68%) |
May 18, 2021 | 43.23 | 43.24 | 42.91 | 42.91 | 1,854 | -0.36(-0.83%) |
May 17, 2021 | 43.20 | 43.27 | 43.16 | 43.27 | 601 | -0.15(-0.35%) |
May 14, 2021 | 43.12 | 43.48 | 43.11 | 43.42 | 1,573 | +0.64(+1.49%) |
May 13, 2021 | 42.36 | 42.96 | 42.36 | 42.78 | 4,085 | +0.72(+1.71%) |
May 12, 2021 | 43.12 | 43.12 | 42.06 | 42.06 | 4,645 | -1.15(-2.65%) |
May 11, 2021 | 43.35 | 43.35 | 43.00 | 43.21 | 5,482 | -0.56(-1.29%) |
May 10, 2021 | 44.06 | 44.24 | 43.74 | 43.77 | 3,150 | -0.15(-0.33%) |
May 07, 2021 | 43.81 | 43.96 | 43.80 | 43.92 | 1,263 | +0.53(+1.23%) |
May 06, 2021 | 43.28 | 43.39 | 43.17 | 43.39 | 878 | +0.20(+0.47%) |
May 05, 2021 | 43.26 | 43.50 | 43.13 | 43.19 | 2,055 | +0.06(+0.13%) |
May 04, 2021 | 42.93 | 43.13 | 42.93 | 43.13 | 7,195 | -0.11(-0.26%) |
May 03, 2021 | 43.36 | 43.40 | 43.23 | 43.24 | 3,833 | +0.21(+0.50%) |
Apr 30, 2021 | 43.19 | 43.19 | 43.00 | 43.03 | 3,400 | -0.45(-1.03%) |
Apr 29, 2021 | 43.57 | 43.57 | 43.27 | 43.48 | 10,652 | +0.27(+0.62%) |
Apr 28, 2021 | 43.42 | 43.42 | 43.21 | 43.21 | 1,550 | -0.12(-0.27%) |
Apr 27, 2021 | 43.23 | 43.38 | 43.23 | 43.33 | 2,752 | +0.09(+0.21%) |
Apr 26, 2021 | 43.44 | 43.45 | 43.17 | 43.24 | 2,974 | -0.02(-0.06%) |
Apr 23, 2021 | 42.96 | 43.42 | 42.91 | 43.26 | 5,000 | +0.42(+0.98%) |
Apr 22, 2021 | 42.94 | 43.14 | 42.83 | 42.84 | 5,453 | -0.06(-0.13%) |
Apr 21, 2021 | 42.60 | 42.96 | 42.60 | 42.90 | 6,621 | +0.49(+1.16%) |
Apr 20, 2021 | 42.52 | 42.52 | 42.27 | 42.40 | 12,468 | -0.16(-0.38%) |
Apr 19, 2021 | 42.98 | 42.98 | 42.50 | 42.57 | 5,592 | -0.28(-0.66%) |
Apr 16, 2021 | 42.60 | 42.92 | 42.60 | 42.85 | 15,600 | +0.33(+0.78%) |
Apr 15, 2021 | 42.32 | 42.55 | 42.32 | 42.52 | 5,268 | +0.41(+0.98%) |
Apr 14, 2021 | 42.33 | 42.40 | 42.11 | 42.11 | 8,593 | -0.04(-0.11%) |
Apr 13, 2021 | 42.07 | 42.23 | 42.04 | 42.15 | 3,497 | -0.10(-0.24%) |
Apr 12, 2021 | 42.03 | 42.26 | 42.03 | 42.25 | 2,871 | +0.12(+0.29%) |
Apr 09, 2021 | 41.94 | 42.13 | 41.88 | 42.13 | 6,200 | +0.36(+0.86%) |
Apr 08, 2021 | 41.72 | 41.81 | 41.52 | 41.77 | 12,539 | +0.14(+0.35%) |
Apr 07, 2021 | 41.64 | 41.65 | 41.59 | 41.63 | 1,743 | -0.18(-0.42%) |
Apr 06, 2021 | 41.73 | 41.93 | 41.73 | 41.80 | 8,675 | +0.02(+0.04%) |
Apr 05, 2021 | 41.49 | 41.79 | 41.49 | 41.79 | 3,993 | +0.46(+1.12%) |
Apr 01, 2021 | 41.18 | 41.32 | 41.18 | 41.32 | 15,900 | +0.42(+1.02%) |
Mar 31, 2021 | 41.21 | 41.21 | 40.90 | 40.90 | 3,661 | +0.05(+0.11%) |
Mar 30, 2021 | 40.77 | 40.86 | 40.77 | 40.86 | 1,382 | +0.00(+0.01%) |
Mar 29, 2021 | 40.70 | 40.99 | 40.70 | 40.85 | 8,579 | -0.17(-0.40%) |
Mar 26, 2021 | 40.62 | 41.02 | 40.62 | 41.02 | 700 | +0.67(+1.65%) |
Mar 25, 2021 | 39.69 | 40.40 | 39.69 | 40.35 | 2,171 | +0.43(+1.09%) |
Mar 24, 2021 | 40.41 | 40.41 | 39.92 | 39.92 | 2,001 | -0.25(-0.61%) |
Mar 23, 2021 | 40.63 | 40.63 | 40.10 | 40.17 | 1,201 | -0.63(-1.55%) |
Mar 22, 2021 | 40.65 | 40.86 | 40.65 | 40.80 | 3,047 | +0.20(+0.50%) |
Mar 19, 2021 | 40.48 | 40.75 | 40.43 | 40.60 | 2,100 | +0.09(+0.22%) |
Mar 18, 2021 | 40.72 | 40.72 | 40.51 | 40.51 | 4,170 | -0.31(-0.77%) |
Mar 17, 2021 | 40.61 | 40.82 | 40.61 | 40.82 | 12,315 | +0.01(+0.03%) |
Mar 16, 2021 | 41.36 | 41.36 | 40.80 | 40.81 | 3,845 | -0.28(-0.67%) |
Mar 15, 2021 | 40.32 | 41.09 | 40.32 | 41.09 | 2,631 | +0.63(+1.57%) |
Mar 12, 2021 | 40.47 | 40.47 | 40.37 | 40.45 | 1,100 | +0.19(+0.47%) |
Mar 11, 2021 | 40.28 | 40.43 | 40.26 | 40.26 | 1,752 | +0.27(+0.67%) |
Mar 10, 2021 | 39.95 | 40.11 | 39.95 | 39.99 | 3,500 | +0.35(+0.87%) |
Mar 09, 2021 | 39.95 | 39.98 | 39.65 | 39.65 | 8,665 | +0.21(+0.53%) |
Mar 08, 2021 | 39.79 | 39.79 | 39.44 | 39.44 | 11,258 | +0.23(+0.59%) |
Mar 05, 2021 | 38.71 | 39.21 | 38.03 | 39.21 | 600 | +1.00(+2.61%) |
Mar 04, 2021 | 39.05 | 39.06 | 38.21 | 38.21 | 2,299 | -0.89(-2.27%) |
Mar 03, 2021 | 39.71 | 39.71 | 39.10 | 39.10 | 2,235 | -0.45(-1.14%) |
Mar 02, 2021 | 39.93 | 39.93 | 39.50 | 39.55 | 2,269 | -0.24(-0.61%) |