Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.24 | 46.26 | 46.21 | 46.23 | 1,807 | -0.00(-0.01%) |
May 27, 2021 | 46.25 | 46.39 | 46.22 | 46.24 | 3,367 | +0.00(+0.01%) |
May 26, 2021 | 46.24 | 46.24 | 46.22 | 46.23 | 644 | +0.02(+0.05%) |
May 25, 2021 | 46.20 | 46.24 | 46.18 | 46.21 | 16,785 | +0.01(+0.03%) |
May 24, 2021 | 46.20 | 46.20 | 46.20 | 46.20 | 1,770 | -0.05(-0.10%) |
May 21, 2021 | 46.37 | 46.37 | 46.14 | 46.24 | 1,034 | +0.08(+0.17%) |
May 20, 2021 | 46.17 | 46.18 | 46.17 | 46.17 | 1,473 | -0.02(-0.05%) |
May 19, 2021 | 46.19 | 46.29 | 46.10 | 46.19 | 1,360 | -0.00(-0.01%) |
May 18, 2021 | 46.31 | 46.31 | 46.06 | 46.20 | 11,596 | +0.02(+0.04%) |
May 17, 2021 | 46.08 | 46.18 | 46.05 | 46.18 | 222,953 | -0.00(-0.01%) |
May 14, 2021 | 46.19 | 46.20 | 46.18 | 46.18 | 1,159 | +0.00(+0.01%) |
May 13, 2021 | 46.18 | 46.19 | 46.17 | 46.18 | 10,050 | -0.02(-0.05%) |
May 12, 2021 | 46.21 | 46.22 | 46.18 | 46.20 | 9,325 | -0.02(-0.05%) |
May 11, 2021 | 46.21 | 46.22 | 46.21 | 46.22 | 6,691 | +0.01(+0.02%) |
May 10, 2021 | 46.22 | 46.22 | 46.19 | 46.21 | 163,311 | +0.05(+0.10%) |
May 07, 2021 | 46.06 | 46.21 | 46.06 | 46.17 | 4,670 | -0.01(-0.02%) |
May 06, 2021 | 46.15 | 46.29 | 46.14 | 46.18 | 137,790 | +0.00(+0.01%) |
May 05, 2021 | 46.18 | 46.24 | 46.15 | 46.17 | 17,926 | +0.04(+0.08%) |
May 04, 2021 | 46.19 | 46.19 | 46.10 | 46.13 | 30,627 | -0.03(-0.07%) |
May 03, 2021 | 46.20 | 46.21 | 46.12 | 46.17 | 172,363 | -0.01(-0.02%) |
Apr 30, 2021 | 46.23 | 46.24 | 46.09 | 46.18 | 3,067 | +0.06(+0.13%) |
Apr 29, 2021 | 46.17 | 46.17 | 46.06 | 46.12 | 2,250 | +0.05(+0.11%) |
Apr 28, 2021 | 46.10 | 46.13 | 46.00 | 46.06 | 2,934 | -0.09(-0.19%) |
Apr 27, 2021 | 46.16 | 46.19 | 46.14 | 46.15 | 3,025 | +0.00(+0.01%) |
Apr 26, 2021 | 45.88 | 46.15 | 45.88 | 46.15 | 5,622 | +0.02(+0.04%) |
Apr 23, 2021 | 46.13 | 46.17 | 46.10 | 46.13 | 1,586 | +0.06(+0.13%) |
Apr 22, 2021 | 45.95 | 46.14 | 45.95 | 46.07 | 2,726 | +0.11(+0.25%) |
Apr 21, 2021 | 46.13 | 46.15 | 45.90 | 45.96 | 8,848 | -0.13(-0.29%) |
Apr 20, 2021 | 46.05 | 46.09 | 46.03 | 46.09 | 3,947 | -0.04(-0.08%) |
Apr 19, 2021 | 46.11 | 46.14 | 46.11 | 46.13 | 5,687 | -0.00(-0.01%) |
Apr 16, 2021 | 46.15 | 46.16 | 46.13 | 46.13 | 3,601 | +0.04(+0.09%) |
Apr 15, 2021 | 46.09 | 46.11 | 46.08 | 46.09 | 7,181 | -0.00(-0.01%) |
Apr 14, 2021 | 46.12 | 46.14 | 46.06 | 46.09 | 7,610 | +0.01(+0.03%) |
Apr 13, 2021 | 46.03 | 46.11 | 46.03 | 46.08 | 9,054 | -0.00(-0.01%) |
Apr 12, 2021 | 46.07 | 46.14 | 46.07 | 46.09 | 2,340 | -0.00(-0.01%) |
Apr 09, 2021 | 46.08 | 46.09 | 46.06 | 46.09 | 1,377 | +0.03(+0.06%) |
Apr 08, 2021 | 46.04 | 46.08 | 46.04 | 46.06 | 8,509 | +0.04(+0.09%) |
Apr 07, 2021 | 46.02 | 46.08 | 46.01 | 46.02 | 2,969 | +0.02(+0.03%) |
Apr 06, 2021 | 46.00 | 46.03 | 45.98 | 46.01 | 7,642 | -0.09(-0.19%) |
Apr 05, 2021 | 46.51 | 46.51 | 45.97 | 46.09 | 12,363 | +0.11(+0.24%) |
Apr 01, 2021 | 45.99 | 46.01 | 45.96 | 45.98 | 12,498 | +0.00(+0.01%) |
Mar 31, 2021 | 46.01 | 46.01 | 45.96 | 45.98 | 2,171 | -0.01(-0.02%) |
Mar 30, 2021 | 45.99 | 46.01 | 45.96 | 45.99 | 4,001 | -0.09(-0.18%) |
Mar 29, 2021 | 46.17 | 46.17 | 45.98 | 46.07 | 2,944 | -0.08(-0.16%) |
Mar 26, 2021 | 45.98 | 46.22 | 45.98 | 46.15 | 2,012 | +0.13(+0.29%) |
Mar 25, 2021 | 46.00 | 46.03 | 45.99 | 46.01 | 3,486 | +0.00(+0.00%) |
Mar 24, 2021 | 46.01 | 46.01 | 45.98 | 46.01 | 3,767 | +0.12(+0.25%) |
Mar 23, 2021 | 46.00 | 46.00 | 45.90 | 45.90 | 2,640 | -0.08(-0.17%) |
Mar 22, 2021 | 45.97 | 45.99 | 45.97 | 45.98 | 4,795 | +0.03(+0.06%) |
Mar 19, 2021 | 45.71 | 45.95 | 45.71 | 45.95 | 6,364 | -0.02(-0.05%) |
Mar 18, 2021 | 45.92 | 46.02 | 45.91 | 45.97 | 3,139 | -0.03(-0.06%) |
Mar 17, 2021 | 45.97 | 46.02 | 45.96 | 46.00 | 5,275 | +0.02(+0.04%) |
Mar 16, 2021 | 45.95 | 46.01 | 45.95 | 45.98 | 3,331 | +0.00(+0.00%) |
Mar 15, 2021 | 46.01 | 46.01 | 45.96 | 45.98 | 3,311 | -0.03(-0.07%) |
Mar 12, 2021 | 46.00 | 46.10 | 45.95 | 46.01 | 5,622 | +0.08(+0.16%) |
Mar 11, 2021 | 45.96 | 46.03 | 45.93 | 45.94 | 4,756 | -0.05(-0.11%) |
Mar 10, 2021 | 45.96 | 46.01 | 45.95 | 45.99 | 8,064 | -0.01(-0.01%) |
Mar 09, 2021 | 45.98 | 46.01 | 45.98 | 45.99 | 12,309 | -0.11(-0.24%) |
Mar 08, 2021 | 46.06 | 46.27 | 46.01 | 46.11 | 2,523 | +0.08(+0.16%) |
Mar 05, 2021 | 45.99 | 46.03 | 45.99 | 46.03 | 2,864 | -0.03(-0.07%) |
Mar 04, 2021 | 46.06 | 46.09 | 46.06 | 46.06 | 1,723 | -0.04(-0.08%) |
Mar 03, 2021 | 46.13 | 46.13 | 46.09 | 46.10 | 975 | -0.00(-0.01%) |
Mar 02, 2021 | 46.10 | 46.12 | 46.10 | 46.11 | 5,673 | +0.11(+0.24%) |