Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.00 | 46.14 | 46.00 | 46.03 | 2,584 | -0.03(-0.07%) |
May 27, 2021 | 46.03 | 46.09 | 45.92 | 46.06 | 1,337 | +0.04(+0.09%) |
May 26, 2021 | 46.10 | 46.15 | 45.98 | 46.02 | 6,090 | +0.07(+0.15%) |
May 25, 2021 | 45.95 | 46.03 | 45.91 | 45.95 | 6,106 | -0.09(-0.19%) |
May 24, 2021 | 45.92 | 46.10 | 45.92 | 46.04 | 7,504 | +0.20(+0.43%) |
May 21, 2021 | 45.91 | 45.96 | 45.73 | 45.84 | 3,990 | +0.05(+0.12%) |
May 20, 2021 | 45.46 | 45.79 | 45.46 | 45.79 | 20,378 | +0.67(+1.48%) |
May 19, 2021 | 44.97 | 45.22 | 44.91 | 45.12 | 4,131 | -0.20(-0.45%) |
May 18, 2021 | 45.39 | 45.53 | 45.32 | 45.32 | 5,708 | +0.20(+0.44%) |
May 17, 2021 | 45.06 | 45.13 | 45.05 | 45.13 | 2,888 | -0.18(-0.39%) |
May 14, 2021 | 45.05 | 45.30 | 45.05 | 45.30 | 3,593 | +0.61(+1.36%) |
May 13, 2021 | 44.52 | 44.69 | 44.45 | 44.69 | 3,164 | +0.41(+0.92%) |
May 12, 2021 | 44.74 | 44.84 | 44.23 | 44.29 | 3,177 | -0.75(-1.68%) |
May 11, 2021 | 44.76 | 45.10 | 44.76 | 45.04 | 3,762 | -0.56(-1.22%) |
May 10, 2021 | 45.81 | 45.94 | 45.58 | 45.60 | 2,617 | -0.16(-0.35%) |
May 07, 2021 | 45.49 | 45.80 | 45.41 | 45.76 | 12,444 | +0.46(+1.01%) |
May 06, 2021 | 45.06 | 45.30 | 45.01 | 45.30 | 3,365 | +0.15(+0.33%) |
May 05, 2021 | 45.16 | 45.20 | 45.07 | 45.15 | 8,402 | +0.56(+1.25%) |
May 04, 2021 | 44.66 | 44.69 | 44.51 | 44.59 | 3,840 | -0.57(-1.27%) |
May 03, 2021 | 45.04 | 45.22 | 45.04 | 45.17 | 4,206 | +0.46(+1.04%) |
Apr 30, 2021 | 44.99 | 45.08 | 44.60 | 44.70 | 5,300 | -0.43(-0.95%) |
Apr 29, 2021 | 45.18 | 45.18 | 44.96 | 45.13 | 2,423 | -0.02(-0.05%) |
Apr 28, 2021 | 45.02 | 45.25 | 45.02 | 45.15 | 11,164 | -0.12(-0.26%) |
Apr 27, 2021 | 45.17 | 45.28 | 45.12 | 45.27 | 8,535 | -0.17(-0.37%) |
Apr 26, 2021 | 45.53 | 45.57 | 45.37 | 45.44 | 22,730 | -0.19(-0.41%) |
Apr 23, 2021 | 45.40 | 45.71 | 45.37 | 45.62 | 6,200 | +0.32(+0.70%) |
Apr 22, 2021 | 45.51 | 45.51 | 45.23 | 45.31 | 6,290 | -0.06(-0.13%) |
Apr 21, 2021 | 44.92 | 45.40 | 44.92 | 45.37 | 9,272 | +0.32(+0.71%) |
Apr 20, 2021 | 45.12 | 45.17 | 44.94 | 45.05 | 4,825 | -0.45(-0.98%) |
Apr 19, 2021 | 45.61 | 45.61 | 45.37 | 45.50 | 14,845 | +0.08(+0.18%) |
Apr 16, 2021 | 45.25 | 45.41 | 45.25 | 45.41 | 1,700 | +0.25(+0.56%) |
Apr 15, 2021 | 45.14 | 45.25 | 45.10 | 45.16 | 3,508 | +0.18(+0.41%) |
Apr 14, 2021 | 45.03 | 45.11 | 44.95 | 44.98 | 5,622 | +0.02(+0.05%) |
Apr 13, 2021 | 44.81 | 44.96 | 44.77 | 44.96 | 12,214 | +0.24(+0.53%) |
Apr 12, 2021 | 44.80 | 44.80 | 44.67 | 44.72 | 4,893 | -0.20(-0.43%) |
Apr 09, 2021 | 44.73 | 44.95 | 44.73 | 44.92 | 2,100 | +0.22(+0.48%) |
Apr 08, 2021 | 44.61 | 44.73 | 44.61 | 44.70 | 13,675 | +0.52(+1.19%) |
Apr 07, 2021 | 44.24 | 44.25 | 44.12 | 44.18 | 3,305 | +0.12(+0.26%) |
Apr 06, 2021 | 44.03 | 44.31 | 44.01 | 44.06 | 6,009 | -0.38(-0.86%) |
Apr 05, 2021 | 44.16 | 44.51 | 44.10 | 44.44 | 5,321 | +0.33(+0.75%) |
Apr 01, 2021 | 43.58 | 44.11 | 43.58 | 44.11 | 8,200 | +0.62(+1.42%) |
Mar 31, 2021 | 43.56 | 43.64 | 43.38 | 43.49 | 7,143 | -0.23(-0.52%) |
Mar 30, 2021 | 43.65 | 44.03 | 43.65 | 43.72 | 9,055 | -0.27(-0.61%) |
Mar 29, 2021 | 43.83 | 44.03 | 43.83 | 43.99 | 3,348 | +0.08(+0.18%) |
Mar 26, 2021 | 43.57 | 43.91 | 43.57 | 43.91 | 8,000 | +0.39(+0.90%) |
Mar 25, 2021 | 43.21 | 43.52 | 43.21 | 43.51 | 2,850 | +0.32(+0.74%) |
Mar 24, 2021 | 43.18 | 43.38 | 43.16 | 43.19 | 3,417 | -0.18(-0.42%) |
Mar 23, 2021 | 43.59 | 43.63 | 43.30 | 43.38 | 6,698 | -0.25(-0.58%) |
Mar 22, 2021 | 43.47 | 43.81 | 43.47 | 43.63 | 4,459 | +0.12(+0.27%) |
Mar 19, 2021 | 43.41 | 43.51 | 43.27 | 43.51 | 3,100 | +0.20(+0.46%) |
Mar 18, 2021 | 43.36 | 43.61 | 43.31 | 43.31 | 4,017 | -0.23(-0.52%) |
Mar 17, 2021 | 43.42 | 43.58 | 43.25 | 43.54 | 24,875 | -0.03(-0.06%) |
Mar 16, 2021 | 43.54 | 43.60 | 43.49 | 43.57 | 3,825 | +0.25(+0.57%) |
Mar 15, 2021 | 43.21 | 43.32 | 43.17 | 43.32 | 1,416 | +0.07(+0.15%) |
Mar 12, 2021 | 42.94 | 43.25 | 42.94 | 43.25 | 4,600 | -0.05(-0.12%) |
Mar 11, 2021 | 43.27 | 43.39 | 42.75 | 43.31 | 7,425 | +0.27(+0.62%) |
Mar 10, 2021 | 43.00 | 43.04 | 42.88 | 43.04 | 7,224 | +0.27(+0.62%) |
Mar 09, 2021 | 42.79 | 42.86 | 42.59 | 42.77 | 9,821 | +0.66(+1.56%) |
Mar 08, 2021 | 42.09 | 42.33 | 42.09 | 42.12 | 8,480 | -0.08(-0.20%) |
Mar 05, 2021 | 42.20 | 42.20 | 41.70 | 42.20 | 6,500 | +0.14(+0.34%) |
Mar 04, 2021 | 42.34 | 42.66 | 42.05 | 42.06 | 13,202 | -0.35(-0.83%) |
Mar 03, 2021 | 42.76 | 42.76 | 42.38 | 42.41 | 7,706 | -0.47(-1.09%) |
Mar 02, 2021 | 42.92 | 42.99 | 42.75 | 42.88 | 8,031 | +0.07(+0.16%) |