Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.32 | 45.35 | 45.32 | 45.33 | 6,107 | +0.00(+0.00%) |
May 27, 2021 | 45.32 | 45.33 | 45.31 | 45.33 | 3,276 | -0.06(-0.13%) |
May 26, 2021 | 45.42 | 45.44 | 45.38 | 45.39 | 9,118 | -0.02(-0.05%) |
May 25, 2021 | 45.36 | 45.42 | 45.36 | 45.42 | 1,047 | +0.13(+0.28%) |
May 24, 2021 | 45.27 | 45.30 | 45.27 | 45.29 | 5,183 | +0.04(+0.09%) |
May 21, 2021 | 45.25 | 45.25 | 45.23 | 45.25 | 1,553 | +0.04(+0.09%) |
May 20, 2021 | 45.12 | 45.21 | 45.12 | 45.21 | 22,414 | +0.10(+0.22%) |
May 19, 2021 | 45.18 | 45.20 | 45.11 | 45.11 | 15,455 | -0.05(-0.12%) |
May 18, 2021 | 45.16 | 45.17 | 45.14 | 45.16 | 4,851 | -0.06(-0.12%) |
May 17, 2021 | 45.24 | 45.25 | 45.21 | 45.22 | 10,509 | -0.00(-0.00%) |
May 14, 2021 | 45.21 | 45.22 | 45.20 | 45.22 | 1,819 | +0.11(+0.24%) |
May 13, 2021 | 45.07 | 45.12 | 45.06 | 45.11 | 26,067 | +0.06(+0.13%) |
May 12, 2021 | 45.14 | 45.14 | 45.04 | 45.05 | 9,923 | -0.18(-0.40%) |
May 11, 2021 | 45.25 | 45.27 | 45.23 | 45.24 | 86,595 | -0.08(-0.18%) |
May 10, 2021 | 45.40 | 45.40 | 45.32 | 45.32 | 3,160 | -0.08(-0.17%) |
May 07, 2021 | 45.48 | 45.48 | 45.40 | 45.40 | 3,370 | -0.01(-0.03%) |
May 06, 2021 | 45.36 | 45.42 | 45.36 | 45.41 | 6,021 | +0.03(+0.06%) |
May 05, 2021 | 45.35 | 45.40 | 45.34 | 45.38 | 3,551 | +0.01(+0.03%) |
May 04, 2021 | 45.41 | 45.41 | 45.37 | 45.37 | 3,034 | +0.09(+0.19%) |
May 03, 2021 | 45.29 | 45.34 | 45.28 | 45.28 | 82,975 | +0.01(+0.03%) |
Apr 30, 2021 | 45.26 | 45.27 | 45.26 | 45.27 | 434 | +0.05(+0.11%) |
Apr 29, 2021 | 45.18 | 45.22 | 45.15 | 45.22 | 31,622 | -0.02(-0.05%) |
Apr 28, 2021 | 45.20 | 45.24 | 45.18 | 45.24 | 10,223 | +0.03(+0.06%) |
Apr 27, 2021 | 45.29 | 45.29 | 45.21 | 45.21 | 2,599 | -0.11(-0.25%) |
Apr 26, 2021 | 45.34 | 45.35 | 45.32 | 45.32 | 5,447 | -0.02(-0.05%) |
Apr 23, 2021 | 45.33 | 45.36 | 45.33 | 45.35 | 977 | -0.02(-0.05%) |
Apr 22, 2021 | 45.36 | 45.38 | 45.33 | 45.37 | 44,477 | +0.06(+0.14%) |
Apr 21, 2021 | 45.30 | 45.30 | 45.26 | 45.30 | 9,887 | +0.02(+0.04%) |
Apr 20, 2021 | 45.20 | 45.29 | 45.20 | 45.29 | 9,500 | +0.07(+0.16%) |
Apr 19, 2021 | 45.21 | 45.25 | 45.20 | 45.21 | 7,831 | -0.07(-0.16%) |
Apr 16, 2021 | 45.29 | 45.32 | 45.29 | 45.29 | 17,057 | -0.09(-0.21%) |
Apr 15, 2021 | 45.31 | 45.42 | 45.31 | 45.38 | 14,681 | +0.17(+0.38%) |
Apr 14, 2021 | 45.21 | 45.23 | 45.19 | 45.21 | 10,278 | -0.02(-0.04%) |
Apr 13, 2021 | 45.11 | 45.23 | 45.11 | 45.22 | 18,248 | +0.12(+0.27%) |
Apr 12, 2021 | 45.11 | 45.12 | 45.09 | 45.10 | 8,060 | -0.04(-0.10%) |
Apr 09, 2021 | 45.15 | 45.18 | 45.13 | 45.15 | 10,429 | -0.08(-0.18%) |
Apr 08, 2021 | 45.16 | 45.23 | 45.16 | 45.23 | 626,713 | +0.10(+0.22%) |
Apr 07, 2021 | 45.19 | 45.20 | 45.12 | 45.13 | 19,801 | -0.06(-0.14%) |
Apr 06, 2021 | 45.10 | 45.19 | 45.10 | 45.19 | 19,515 | +0.15(+0.32%) |
Apr 05, 2021 | 45.03 | 45.06 | 45.01 | 45.05 | 11,931 | -0.01(-0.02%) |
Apr 01, 2021 | 45.03 | 45.06 | 45.02 | 45.06 | 5,106 | +0.14(+0.32%) |
Mar 31, 2021 | 44.88 | 44.93 | 44.88 | 44.91 | 8,824 | +0.04(+0.08%) |
Mar 30, 2021 | 44.79 | 44.88 | 44.79 | 44.88 | 8,418 | +0.05(+0.11%) |
Mar 29, 2021 | 44.87 | 44.87 | 44.79 | 44.83 | 4,226 | -0.08(-0.19%) |
Mar 26, 2021 | 44.88 | 44.95 | 44.87 | 44.91 | 3,155 | -0.05(-0.12%) |
Mar 25, 2021 | 44.96 | 44.98 | 44.96 | 44.97 | 3,031 | -0.04(-0.08%) |
Mar 24, 2021 | 44.97 | 45.02 | 44.97 | 45.00 | 24,648 | +0.04(+0.08%) |
Mar 23, 2021 | 44.92 | 44.97 | 44.91 | 44.97 | 4,267 | +0.12(+0.27%) |
Mar 22, 2021 | 44.80 | 44.85 | 44.80 | 44.85 | 1,261 | +0.10(+0.21%) |
Mar 19, 2021 | 44.75 | 44.75 | 44.75 | 44.75 | 108 | -0.04(-0.09%) |
Mar 18, 2021 | 44.74 | 44.81 | 44.72 | 44.79 | 5,297 | -0.07(-0.16%) |
Mar 17, 2021 | 44.81 | 44.89 | 44.81 | 44.86 | 40,798 | -0.06(-0.12%) |
Mar 16, 2021 | 44.97 | 44.97 | 44.92 | 44.92 | 332 | -0.01(-0.02%) |
Mar 15, 2021 | 44.93 | 44.93 | 44.93 | 44.93 | 30 | +0.01(+0.01%) |
Mar 12, 2021 | 44.93 | 44.93 | 44.92 | 44.92 | 652 | -0.20(-0.44%) |
Mar 11, 2021 | 45.07 | 45.12 | 45.05 | 45.12 | 17,842 | +0.02(+0.04%) |
Mar 10, 2021 | 45.06 | 45.10 | 45.05 | 45.10 | 2,260 | +0.05(+0.12%) |
Mar 09, 2021 | 45.03 | 45.05 | 45.03 | 45.05 | 1,177 | +0.09(+0.20%) |
Mar 08, 2021 | 45.04 | 45.04 | 44.96 | 44.96 | 2,233 | -0.13(-0.28%) |
Mar 05, 2021 | 45.10 | 45.10 | 45.08 | 45.08 | 3,264 | -0.08(-0.18%) |
Mar 04, 2021 | 45.16 | 45.17 | 45.16 | 45.16 | 1,260 | -0.15(-0.33%) |
Mar 03, 2021 | 45.31 | 45.33 | 45.31 | 45.31 | 8,069 | -0.08(-0.18%) |
Mar 02, 2021 | 45.34 | 45.40 | 45.34 | 45.40 | 1,088 | +0.01(+0.02%) |