Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.27 | 45.27 | 45.27 | 45.27 | 100 | -0.20(-0.43%) |
May 27, 2021 | 45.47 | 45.47 | 45.47 | 45.47 | 2 | +0.44(+0.98%) |
May 26, 2021 | 45.02 | 45.02 | 45.02 | 45.02 | 155 | +0.57(+1.28%) |
May 25, 2021 | 44.43 | 44.45 | 44.39 | 44.45 | 644 | +0.47(+1.07%) |
May 24, 2021 | 43.98 | 43.98 | 43.98 | 43.98 | 0 | -1.39(-3.06%) |
May 21, 2021 | 45.90 | 45.90 | 45.38 | 45.38 | 175 | -0.37(-0.81%) |
May 20, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 5 | +0.45(+1.00%) |
May 19, 2021 | 45.29 | 45.29 | 45.29 | 45.29 | 43 | -0.57(-1.23%) |
May 18, 2021 | 45.63 | 45.89 | 45.60 | 45.86 | 423 | +0.33(+0.73%) |
May 17, 2021 | 45.53 | 45.53 | 45.53 | 45.53 | 76 | +1.09(+2.44%) |
May 14, 2021 | 44.68 | 44.71 | 44.45 | 44.45 | 460 | +0.13(+0.30%) |
May 13, 2021 | 44.38 | 44.38 | 43.84 | 44.31 | 535 | -0.59(-1.31%) |
May 12, 2021 | 44.90 | 44.90 | 44.90 | 44.90 | 150 | -0.90(-1.96%) |
May 11, 2021 | 46.34 | 46.34 | 45.80 | 45.80 | 399 | -0.09(-0.20%) |
May 10, 2021 | 46.84 | 46.84 | 45.89 | 45.89 | 488 | -0.49(-1.06%) |
May 07, 2021 | 46.38 | 46.38 | 46.38 | 46.38 | 0 | +0.33(+0.73%) |
May 06, 2021 | 44.84 | 46.05 | 44.80 | 46.05 | 752 | +1.24(+2.76%) |
May 05, 2021 | 44.81 | 45.42 | 44.81 | 44.81 | 341 | -0.64(-1.41%) |
May 04, 2021 | 45.51 | 45.58 | 45.43 | 45.45 | 1,125 | +0.50(+1.11%) |
May 03, 2021 | 44.80 | 44.95 | 44.79 | 44.95 | 469 | +0.76(+1.72%) |
Apr 30, 2021 | 44.57 | 44.57 | 44.19 | 44.19 | 200 | +0.60(+1.39%) |
Apr 29, 2021 | 43.37 | 43.59 | 43.37 | 43.59 | 204 | +0.29(+0.67%) |
Apr 28, 2021 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.26(+0.59%) |
Apr 27, 2021 | 43.04 | 43.04 | 43.04 | 43.04 | 85 | +0.37(+0.86%) |
Apr 26, 2021 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | +0.38(+0.90%) |
Apr 23, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 100 | +0.55(+1.33%) |
Apr 22, 2021 | 41.67 | 41.74 | 41.67 | 41.74 | 404 | -0.04(-0.11%) |
Apr 21, 2021 | 41.78 | 41.78 | 41.78 | 41.78 | 30 | +0.25(+0.61%) |
Apr 20, 2021 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | -0.73(-1.73%) |
Apr 19, 2021 | 42.26 | 42.26 | 42.26 | 42.26 | 5 | +0.53(+1.28%) |
Apr 16, 2021 | 41.73 | 41.73 | 41.73 | 41.73 | 100 | +0.09(+0.20%) |
Apr 15, 2021 | 41.64 | 41.64 | 41.64 | 41.64 | 109 | +0.81(+1.97%) |
Apr 14, 2021 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | +0.19(+0.48%) |
Apr 13, 2021 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.20(+0.49%) |
Apr 12, 2021 | 40.44 | 40.44 | 40.44 | 40.44 | 4 | +0.04(+0.10%) |
Apr 09, 2021 | 40.40 | 40.40 | 40.40 | 40.40 | 100 | -0.33(-0.81%) |
Apr 08, 2021 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.13(+0.33%) |
Apr 07, 2021 | 40.59 | 40.59 | 40.59 | 40.59 | 1 | +0.26(+0.64%) |
Apr 06, 2021 | 40.34 | 40.34 | 40.34 | 40.34 | 93 | -0.49(-1.21%) |
Apr 05, 2021 | 40.42 | 40.83 | 40.42 | 40.83 | 851 | +0.66(+1.64%) |
Apr 01, 2021 | 40.07 | 40.41 | 40.07 | 40.17 | 900 | -0.21(-0.52%) |
Mar 31, 2021 | 40.13 | 40.40 | 40.13 | 40.38 | 565 | +0.12(+0.31%) |
Mar 30, 2021 | 40.26 | 40.26 | 40.26 | 40.26 | 5 | +0.03(+0.06%) |
Mar 29, 2021 | 40.23 | 40.23 | 40.23 | 40.23 | 12 | +0.27(+0.67%) |
Mar 26, 2021 | 39.96 | 39.96 | 39.96 | 39.96 | 100 | +0.31(+0.77%) |
Mar 25, 2021 | 39.66 | 39.66 | 39.66 | 39.66 | 5 | +0.21(+0.54%) |
Mar 24, 2021 | 39.44 | 39.44 | 39.44 | 39.44 | 4 | -0.39(-0.98%) |
Mar 23, 2021 | 40.44 | 40.44 | 39.83 | 39.83 | 378 | -0.70(-1.74%) |
Mar 22, 2021 | 40.53 | 40.53 | 40.53 | 40.53 | 1 | -0.01(-0.03%) |
Mar 19, 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | +1.25(+3.19%) |
Mar 18, 2021 | 39.29 | 39.29 | 39.29 | 39.29 | 3 | +0.08(+0.21%) |
Mar 17, 2021 | 39.21 | 39.21 | 39.21 | 39.21 | 1 | -0.32(-0.82%) |
Mar 16, 2021 | 39.53 | 39.53 | 39.53 | 39.53 | 2 | -0.88(-2.17%) |
Mar 15, 2021 | 40.41 | 40.41 | 40.41 | 40.41 | 1 | -0.00(-0.01%) |
Mar 12, 2021 | 40.42 | 40.42 | 40.42 | 40.42 | 100 | +0.18(+0.44%) |
Mar 11, 2021 | 40.22 | 40.24 | 40.22 | 40.24 | 328 | +0.40(+1.00%) |
Mar 10, 2021 | 39.84 | 39.84 | 39.84 | 39.84 | 2 | -0.60(-1.48%) |
Mar 09, 2021 | 40.44 | 40.44 | 40.44 | 40.44 | 11 | -0.41(-1.00%) |
Mar 08, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 7 | -0.50(-1.22%) |
Mar 05, 2021 | 41.35 | 41.35 | 41.35 | 41.35 | 100 | +0.00(+0.00%) |
Mar 04, 2021 | 41.35 | 41.35 | 41.35 | 41.35 | 1 | -0.75(-1.78%) |
Mar 03, 2021 | 42.10 | 42.10 | 42.10 | 42.10 | 0 | -0.75(-1.74%) |
Mar 02, 2021 | 42.85 | 42.85 | 42.85 | 42.85 | 1 | +0.02(+0.05%) |