Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.82 | 45.82 | 45.81 | 45.82 | 452 | +0.08(+0.17%) |
May 27, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 3 | +0.46(+1.02%) |
May 26, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 37 | +0.34(+0.75%) |
May 25, 2021 | 44.97 | 44.97 | 44.92 | 44.95 | 245 | -0.70(-1.53%) |
May 24, 2021 | 45.88 | 45.88 | 45.64 | 45.64 | 3,381 | +0.25(+0.56%) |
May 21, 2021 | 46.04 | 46.04 | 45.39 | 45.39 | 4,589 | +0.08(+0.17%) |
May 20, 2021 | 43.99 | 45.32 | 43.99 | 45.32 | 680 | +1.32(+2.99%) |
May 19, 2021 | 43.85 | 44.00 | 43.71 | 44.00 | 2,382 | -0.82(-1.82%) |
May 18, 2021 | 44.71 | 45.22 | 44.65 | 44.81 | 5,000 | -1.65(-3.55%) |
May 17, 2021 | 47.13 | 47.13 | 46.46 | 46.46 | 1,437 | -0.92(-1.94%) |
May 14, 2021 | 47.38 | 47.38 | 47.38 | 47.38 | 373 | +0.82(+1.76%) |
May 13, 2021 | 46.65 | 46.65 | 46.56 | 46.56 | 283 | +1.08(+2.37%) |
May 12, 2021 | 46.06 | 46.06 | 45.49 | 45.49 | 816 | -1.87(-3.95%) |
May 11, 2021 | 47.36 | 47.36 | 47.36 | 47.36 | 151 | -0.73(-1.51%) |
May 10, 2021 | 48.89 | 48.89 | 48.08 | 48.08 | 480 | +0.23(+0.49%) |
May 07, 2021 | 47.69 | 47.88 | 47.69 | 47.85 | 273 | +0.54(+1.14%) |
May 06, 2021 | 47.03 | 47.31 | 47.03 | 47.31 | 639 | +1.70(+3.74%) |
May 05, 2021 | 45.61 | 45.61 | 45.61 | 45.61 | 27 | +0.31(+0.68%) |
May 04, 2021 | 45.30 | 45.30 | 45.30 | 45.30 | 14 | -0.04(-0.08%) |
May 03, 2021 | 45.55 | 45.55 | 45.33 | 45.33 | 424 | +0.24(+0.53%) |
Apr 30, 2021 | 45.02 | 45.10 | 45.02 | 45.10 | 418 | -0.87(-1.89%) |
Apr 29, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 86 | +1.10(+2.45%) |
Apr 28, 2021 | 44.20 | 44.92 | 44.20 | 44.87 | 495 | -0.30(-0.67%) |
Apr 27, 2021 | 45.23 | 45.38 | 45.17 | 45.17 | 785 | -0.56(-1.22%) |
Apr 26, 2021 | 45.73 | 45.73 | 45.73 | 45.73 | 121 | -0.25(-0.54%) |
Apr 23, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 313 | +0.63(+1.40%) |
Apr 22, 2021 | 45.33 | 45.34 | 45.33 | 45.34 | 212 | +0.24(+0.54%) |
Apr 21, 2021 | 45.10 | 45.10 | 45.10 | 45.10 | 2 | +0.54(+1.21%) |
Apr 20, 2021 | 46.18 | 46.18 | 44.56 | 44.56 | 923 | -0.64(-1.42%) |
Apr 19, 2021 | 45.31 | 45.31 | 45.20 | 45.20 | 278 | -0.46(-1.02%) |
Apr 16, 2021 | 45.67 | 45.67 | 45.67 | 45.67 | 104 | +0.74(+1.64%) |
Apr 15, 2021 | 44.76 | 44.93 | 44.76 | 44.93 | 627 | +0.33(+0.73%) |
Apr 14, 2021 | 44.67 | 44.67 | 44.60 | 44.60 | 137 | -0.13(-0.30%) |
Apr 13, 2021 | 44.52 | 44.74 | 44.36 | 44.74 | 940 | +0.02(+0.04%) |
Apr 12, 2021 | 44.01 | 44.72 | 44.01 | 44.72 | 612 | -0.34(-0.76%) |
Apr 09, 2021 | 43.96 | 45.06 | 43.96 | 45.06 | 2,194 | +0.15(+0.34%) |
Apr 08, 2021 | 44.79 | 44.91 | 44.66 | 44.91 | 3,215 | -0.21(-0.48%) |
Apr 07, 2021 | 45.34 | 45.34 | 45.12 | 45.12 | 375 | -0.34(-0.75%) |
Apr 06, 2021 | 45.27 | 45.47 | 45.27 | 45.47 | 3,138 | -0.07(-0.16%) |
Apr 05, 2021 | 45.54 | 45.54 | 45.54 | 45.54 | 178 | +1.14(+2.57%) |
Apr 01, 2021 | 44.40 | 44.40 | 44.40 | 44.40 | 104 | +0.40(+0.91%) |
Mar 31, 2021 | 44.00 | 44.06 | 43.78 | 44.00 | 946 | +0.05(+0.11%) |
Mar 30, 2021 | 43.95 | 43.95 | 43.95 | 43.95 | 4 | -0.22(-0.50%) |
Mar 29, 2021 | 44.17 | 44.17 | 44.17 | 44.17 | 219 | -0.07(-0.16%) |
Mar 26, 2021 | 44.24 | 44.24 | 44.24 | 44.24 | 104 | +1.47(+3.44%) |
Mar 25, 2021 | 42.41 | 42.77 | 42.41 | 42.77 | 442 | +1.08(+2.60%) |
Mar 24, 2021 | 41.69 | 41.69 | 41.69 | 41.69 | 105 | -0.79(-1.87%) |
Mar 23, 2021 | 42.48 | 42.48 | 42.48 | 42.48 | 79 | -0.93(-2.15%) |
Mar 22, 2021 | 43.42 | 43.42 | 43.42 | 43.42 | 58 | +0.82(+1.94%) |
Mar 19, 2021 | 43.62 | 43.62 | 42.59 | 42.59 | 209 | -0.06(-0.15%) |
Mar 18, 2021 | 42.66 | 42.66 | 42.66 | 42.66 | 0 | -0.80(-1.85%) |
Mar 17, 2021 | 43.46 | 43.46 | 43.46 | 43.46 | 21 | +0.14(+0.32%) |
Mar 16, 2021 | 43.32 | 43.32 | 43.32 | 43.32 | 38 | +0.07(+0.16%) |
Mar 15, 2021 | 43.25 | 43.25 | 43.25 | 43.25 | 234 | +0.59(+1.39%) |
Mar 12, 2021 | 42.66 | 42.66 | 42.66 | 42.66 | 104 | +0.32(+0.75%) |
Mar 11, 2021 | 42.61 | 43.64 | 42.34 | 42.34 | 1,364 | -0.03(-0.06%) |
Mar 10, 2021 | 42.17 | 42.37 | 42.16 | 42.37 | 399 | +0.89(+2.14%) |
Mar 09, 2021 | 41.48 | 41.48 | 41.48 | 41.48 | 27 | +0.14(+0.34%) |
Mar 08, 2021 | 41.34 | 41.34 | 41.34 | 41.34 | 26 | +1.09(+2.70%) |
Mar 05, 2021 | 38.82 | 40.25 | 38.81 | 40.25 | 313 | +1.77(+4.60%) |
Mar 04, 2021 | 38.48 | 39.29 | 38.48 | 38.48 | 163 | -1.37(-3.43%) |
Mar 03, 2021 | 40.14 | 40.14 | 39.29 | 39.85 | 734 | +0.05(+0.12%) |
Mar 02, 2021 | 39.80 | 39.80 | 39.80 | 39.80 | 77 | -0.43(-1.08%) |