Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.90 | 44.94 | 44.90 | 44.93 | 224,184 | +0.01(+0.02%) |
May 27, 2021 | 44.90 | 44.93 | 44.90 | 44.92 | 228,010 | +0.01(+0.02%) |
May 26, 2021 | 44.90 | 44.93 | 44.90 | 44.91 | 280,389 | +0.01(+0.02%) |
May 25, 2021 | 44.89 | 44.91 | 44.89 | 44.90 | 276,460 | +0.01(+0.02%) |
May 24, 2021 | 44.89 | 44.91 | 44.89 | 44.89 | 1,547,827 | +0.00(+0.00%) |
May 21, 2021 | 44.89 | 44.90 | 44.89 | 44.89 | 203,474 | -0.01(-0.02%) |
May 20, 2021 | 44.88 | 44.91 | 44.88 | 44.90 | 424,447 | +0.03(+0.06%) |
May 19, 2021 | 44.90 | 44.90 | 44.86 | 44.88 | 680,222 | -0.02(-0.04%) |
May 18, 2021 | 44.87 | 44.90 | 44.87 | 44.89 | 342,696 | +0.03(+0.06%) |
May 17, 2021 | 44.86 | 44.90 | 44.86 | 44.87 | 1,575,935 | +0.01(+0.02%) |
May 14, 2021 | 44.85 | 44.86 | 44.85 | 44.86 | 291,158 | +0.00(+0.00%) |
May 13, 2021 | 44.85 | 44.88 | 44.85 | 44.86 | 576,807 | +0.01(+0.02%) |
May 12, 2021 | 44.85 | 44.87 | 44.82 | 44.85 | 653,683 | +0.00(+0.00%) |
May 11, 2021 | 44.84 | 44.86 | 44.84 | 44.85 | 548,722 | -0.01(-0.02%) |
May 10, 2021 | 44.87 | 44.88 | 44.85 | 44.86 | 547,713 | -0.01(-0.02%) |
May 07, 2021 | 44.86 | 44.87 | 44.85 | 44.87 | 558,288 | +0.01(+0.02%) |
May 06, 2021 | 44.86 | 44.87 | 44.85 | 44.86 | 257,491 | +0.00(+0.00%) |
May 05, 2021 | 44.86 | 44.86 | 44.85 | 44.86 | 371,648 | +0.01(+0.02%) |
May 04, 2021 | 44.85 | 44.86 | 44.83 | 44.85 | 387,114 | -0.01(-0.02%) |
May 03, 2021 | 44.84 | 44.86 | 44.84 | 44.86 | 307,241 | +0.02(+0.04%) |
Apr 30, 2021 | 44.84 | 44.85 | 44.83 | 44.84 | 202,974 | +0.00(+0.00%) |
Apr 29, 2021 | 44.83 | 44.85 | 44.83 | 44.84 | 276,710 | +0.00(+0.00%) |
Apr 28, 2021 | 44.82 | 44.85 | 44.82 | 44.84 | 310,751 | +0.01(+0.02%) |
Apr 27, 2021 | 44.82 | 44.85 | 44.81 | 44.83 | 496,702 | +0.02(+0.04%) |
Apr 26, 2021 | 44.81 | 44.84 | 44.81 | 44.81 | 488,274 | -0.01(-0.02%) |
Apr 23, 2021 | 44.81 | 44.84 | 44.81 | 44.82 | 314,929 | +0.01(+0.02%) |
Apr 22, 2021 | 44.82 | 44.83 | 44.80 | 44.81 | 552,209 | -0.02(-0.04%) |
Apr 21, 2021 | 44.84 | 44.84 | 44.82 | 44.83 | 403,137 | +0.00(+0.00%) |
Apr 20, 2021 | 44.81 | 44.83 | 44.81 | 44.83 | 276,511 | -0.00(-0.00%) |
Apr 19, 2021 | 44.81 | 44.84 | 44.81 | 44.83 | 847,519 | +0.01(+0.02%) |
Apr 16, 2021 | 44.82 | 44.84 | 44.82 | 44.82 | 362,622 | -0.02(-0.04%) |
Apr 15, 2021 | 44.82 | 44.84 | 44.82 | 44.84 | 325,191 | +0.01(+0.02%) |
Apr 14, 2021 | 44.82 | 44.83 | 44.81 | 44.83 | 278,907 | -0.01(-0.02%) |
Apr 13, 2021 | 44.83 | 44.84 | 44.82 | 44.84 | 405,202 | +0.01(+0.02%) |
Apr 12, 2021 | 44.82 | 44.83 | 44.81 | 44.83 | 415,899 | +0.00(+0.00%) |
Apr 09, 2021 | 44.84 | 44.84 | 44.82 | 44.83 | 278,320 | +0.00(+0.00%) |
Apr 08, 2021 | 44.80 | 44.83 | 44.80 | 44.83 | 337,782 | +0.03(+0.06%) |
Apr 07, 2021 | 44.79 | 44.82 | 44.79 | 44.80 | 241,797 | +0.01(+0.02%) |
Apr 06, 2021 | 44.78 | 44.79 | 44.78 | 44.79 | 622,976 | +0.01(+0.02%) |
Apr 05, 2021 | 44.78 | 44.79 | 44.78 | 44.79 | 294,312 | -0.01(-0.02%) |
Apr 01, 2021 | 44.79 | 44.81 | 44.79 | 44.79 | 602,318 | +0.00(+0.01%) |
Mar 31, 2021 | 44.79 | 44.80 | 44.78 | 44.79 | 396,205 | +0.01(+0.03%) |
Mar 30, 2021 | 44.77 | 44.79 | 44.77 | 44.78 | 629,862 | -0.00(-0.01%) |
Mar 29, 2021 | 44.79 | 44.79 | 44.78 | 44.78 | 350,146 | -0.01(-0.03%) |
Mar 26, 2021 | 44.78 | 44.80 | 44.78 | 44.79 | 286,950 | -0.01(-0.02%) |
Mar 25, 2021 | 44.79 | 44.81 | 44.78 | 44.80 | 434,690 | +0.00(+0.00%) |
Mar 24, 2021 | 44.77 | 44.80 | 44.77 | 44.80 | 514,575 | +0.03(+0.06%) |
Mar 23, 2021 | 44.77 | 44.79 | 44.76 | 44.78 | 445,144 | +0.01(+0.02%) |
Mar 22, 2021 | 44.75 | 44.78 | 44.75 | 44.77 | 415,708 | +0.02(+0.04%) |
Mar 19, 2021 | 44.74 | 44.77 | 44.74 | 44.75 | 483,815 | +0.02(+0.04%) |
Mar 18, 2021 | 44.73 | 44.77 | 44.72 | 44.73 | 338,154 | -0.02(-0.04%) |
Mar 17, 2021 | 44.72 | 44.76 | 44.72 | 44.75 | 240,786 | +0.01(+0.02%) |
Mar 16, 2021 | 44.71 | 44.75 | 44.71 | 44.74 | 378,457 | +0.00(+0.00%) |
Mar 15, 2021 | 44.74 | 44.75 | 44.73 | 44.74 | 285,754 | +0.00(+0.00%) |
Mar 12, 2021 | 44.76 | 44.77 | 44.74 | 44.74 | 422,526 | -0.01(-0.02%) |
Mar 11, 2021 | 44.73 | 44.75 | 44.73 | 44.75 | 459,840 | +0.02(+0.04%) |
Mar 10, 2021 | 44.73 | 44.74 | 44.71 | 44.73 | 357,110 | +0.00(+0.00%) |
Mar 09, 2021 | 44.73 | 44.73 | 44.71 | 44.73 | 360,453 | -0.01(-0.02%) |
Mar 08, 2021 | 44.71 | 44.75 | 44.71 | 44.74 | 503,822 | -0.02(-0.04%) |
Mar 05, 2021 | 44.80 | 44.80 | 44.71 | 44.76 | 762,250 | -0.03(-0.06%) |
Mar 04, 2021 | 44.79 | 44.80 | 44.79 | 44.79 | 952,258 | -0.03(-0.06%) |
Mar 03, 2021 | 44.79 | 44.83 | 44.79 | 44.81 | 453,732 | -0.02(-0.04%) |
Mar 02, 2021 | 44.81 | 44.83 | 44.80 | 44.83 | 362,825 | +0.02(+0.04%) |