Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.65 | 43.65 | 43.61 | 43.61 | 7,140 | +0.00(+0.01%) |
May 27, 2021 | 43.59 | 43.63 | 43.58 | 43.60 | 2,055 | -0.01(-0.02%) |
May 26, 2021 | 43.61 | 43.62 | 43.61 | 43.61 | 727 | +0.02(+0.04%) |
May 25, 2021 | 43.62 | 43.62 | 43.59 | 43.59 | 7,597 | +0.01(+0.01%) |
May 24, 2021 | 43.52 | 43.61 | 43.52 | 43.59 | 4,946 | +0.09(+0.21%) |
May 21, 2021 | 43.52 | 43.52 | 43.49 | 43.50 | 1,362 | +0.01(+0.03%) |
May 20, 2021 | 43.45 | 43.49 | 43.45 | 43.49 | 5,717 | +0.14(+0.33%) |
May 19, 2021 | 43.37 | 43.42 | 43.32 | 43.34 | 6,324 | -0.11(-0.25%) |
May 18, 2021 | 43.54 | 43.54 | 43.45 | 43.45 | 2,053 | -0.06(-0.14%) |
May 17, 2021 | 43.51 | 43.51 | 43.51 | 43.51 | 574 | -0.04(-0.08%) |
May 14, 2021 | 43.53 | 43.57 | 43.51 | 43.55 | 3,681 | +0.11(+0.25%) |
May 13, 2021 | 43.44 | 43.50 | 43.44 | 43.44 | 3,791 | +0.09(+0.22%) |
May 12, 2021 | 43.43 | 43.45 | 43.35 | 43.35 | 121,086 | -0.17(-0.39%) |
May 11, 2021 | 43.49 | 43.55 | 43.48 | 43.52 | 6,862 | -0.04(-0.09%) |
May 10, 2021 | 43.57 | 43.61 | 43.52 | 43.56 | 188,665 | -0.01(-0.02%) |
May 07, 2021 | 43.62 | 43.62 | 43.56 | 43.57 | 1,687 | +0.02(+0.05%) |
May 06, 2021 | 43.57 | 43.60 | 43.53 | 43.54 | 3,531 | -0.04(-0.10%) |
May 05, 2021 | 43.51 | 43.59 | 43.48 | 43.59 | 16,598 | +0.08(+0.19%) |
May 04, 2021 | 43.49 | 43.51 | 43.45 | 43.51 | 7,665 | -0.03(-0.08%) |
May 03, 2021 | 43.55 | 43.55 | 43.48 | 43.54 | 5,236 | +0.02(+0.04%) |
Apr 30, 2021 | 43.48 | 43.53 | 43.47 | 43.52 | 13,015 | +0.01(+0.03%) |
Apr 29, 2021 | 43.50 | 43.54 | 43.49 | 43.51 | 3,526 | +0.01(+0.03%) |
Apr 28, 2021 | 43.46 | 43.53 | 43.42 | 43.50 | 11,620 | +0.04(+0.09%) |
Apr 27, 2021 | 43.48 | 43.50 | 43.46 | 43.46 | 12,058 | -0.03(-0.06%) |
Apr 26, 2021 | 43.50 | 43.56 | 43.48 | 43.48 | 32,680 | -0.02(-0.05%) |
Apr 23, 2021 | 43.51 | 43.53 | 43.49 | 43.50 | 15,455 | +0.03(+0.07%) |
Apr 22, 2021 | 43.56 | 43.56 | 43.47 | 43.47 | 4,427 | -0.06(-0.14%) |
Apr 21, 2021 | 43.41 | 43.53 | 43.41 | 43.53 | 5,498 | +0.12(+0.27%) |
Apr 20, 2021 | 43.46 | 43.47 | 43.41 | 43.42 | 5,640 | -0.04(-0.09%) |
Apr 19, 2021 | 43.49 | 43.50 | 43.46 | 43.46 | 2,514 | -0.09(-0.21%) |
Apr 16, 2021 | 43.63 | 43.63 | 43.53 | 43.55 | 1,975 | +0.00(+0.00%) |
Apr 15, 2021 | 43.52 | 43.55 | 43.52 | 43.55 | 1,972 | +0.11(+0.25%) |
Apr 14, 2021 | 43.47 | 43.48 | 43.41 | 43.44 | 5,049 | +0.00(+0.00%) |
Apr 13, 2021 | 43.42 | 43.44 | 43.40 | 43.44 | 6,507 | +0.00(+0.01%) |
Apr 12, 2021 | 43.46 | 43.47 | 43.39 | 43.44 | 124,624 | -0.03(-0.06%) |
Apr 09, 2021 | 43.47 | 43.47 | 43.46 | 43.47 | 583,701 | -0.05(-0.11%) |
Apr 08, 2021 | 43.51 | 43.51 | 43.47 | 43.51 | 4,536 | +0.00(+0.01%) |
Apr 07, 2021 | 43.53 | 43.53 | 43.48 | 43.51 | 6,219 | +0.01(+0.02%) |
Apr 06, 2021 | 43.47 | 43.53 | 43.47 | 43.50 | 3,392 | +0.09(+0.20%) |
Apr 05, 2021 | 43.41 | 43.44 | 43.41 | 43.41 | 4,721 | +0.03(+0.06%) |
Apr 01, 2021 | 43.36 | 43.39 | 43.32 | 43.39 | 24,054 | +0.07(+0.15%) |
Mar 31, 2021 | 43.24 | 43.33 | 43.24 | 43.32 | 1,341 | +0.12(+0.29%) |
Mar 30, 2021 | 43.22 | 43.24 | 43.18 | 43.20 | 10,255 | -0.04(-0.09%) |
Mar 29, 2021 | 43.19 | 43.24 | 43.16 | 43.24 | 1,963 | +0.04(+0.08%) |
Mar 26, 2021 | 43.17 | 43.20 | 43.10 | 43.20 | 1,864 | +0.12(+0.27%) |
Mar 25, 2021 | 43.03 | 43.11 | 43.01 | 43.09 | 2,146 | +0.00(+0.01%) |
Mar 24, 2021 | 43.07 | 43.15 | 43.07 | 43.08 | 5,940 | +0.09(+0.20%) |
Mar 23, 2021 | 42.92 | 43.01 | 42.92 | 43.00 | 744 | +0.03(+0.08%) |
Mar 22, 2021 | 42.92 | 42.97 | 42.92 | 42.96 | 1,200 | +0.10(+0.24%) |
Mar 19, 2021 | 42.74 | 42.86 | 42.72 | 42.86 | 2,912 | +0.12(+0.28%) |
Mar 18, 2021 | 42.83 | 42.83 | 42.67 | 42.74 | 9,236 | -0.21(-0.48%) |
Mar 17, 2021 | 42.88 | 43.01 | 42.85 | 42.95 | 6,411,292 | +0.04(+0.08%) |
Mar 16, 2021 | 43.02 | 43.02 | 42.91 | 42.91 | 4,639 | -0.12(-0.29%) |
Mar 15, 2021 | 43.03 | 43.04 | 42.98 | 43.04 | 7,531 | -0.01(-0.02%) |
Mar 12, 2021 | 43.10 | 43.10 | 43.04 | 43.04 | 1,631 | -0.08(-0.19%) |
Mar 11, 2021 | 43.14 | 43.19 | 43.08 | 43.13 | 2,723 | +0.08(+0.19%) |
Mar 10, 2021 | 42.92 | 43.07 | 42.92 | 43.05 | 9,110 | +0.10(+0.23%) |
Mar 09, 2021 | 43.07 | 43.11 | 42.95 | 42.95 | 4,821 | +0.09(+0.20%) |
Mar 08, 2021 | 43.06 | 43.11 | 42.86 | 42.86 | 3,168 | -0.32(-0.74%) |
Mar 05, 2021 | 43.13 | 43.20 | 43.01 | 43.18 | 6,641 | +0.12(+0.29%) |
Mar 04, 2021 | 43.28 | 43.31 | 43.01 | 43.06 | 4,064 | -0.16(-0.37%) |
Mar 03, 2021 | 43.22 | 43.30 | 43.19 | 43.22 | 8,403 | -0.08(-0.18%) |
Mar 02, 2021 | 43.31 | 43.35 | 43.30 | 43.30 | 2,569 | -0.07(-0.16%) |