Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.52 | 46.58 | 46.46 | 46.46 | 557 | -0.01(-0.03%) |
May 27, 2021 | 46.46 | 46.47 | 46.40 | 46.47 | 1,223 | +0.19(+0.41%) |
May 26, 2021 | 46.28 | 46.28 | 46.28 | 46.28 | 319 | +0.31(+0.67%) |
May 25, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 226 | +0.08(+0.17%) |
May 24, 2021 | 45.87 | 45.99 | 45.87 | 45.89 | 877 | +0.39(+0.86%) |
May 21, 2021 | 45.59 | 45.59 | 45.50 | 45.50 | 363 | -0.00(-0.01%) |
May 20, 2021 | 45.31 | 45.62 | 45.31 | 45.50 | 602 | +0.50(+1.12%) |
May 19, 2021 | 44.72 | 45.00 | 44.69 | 45.00 | 802 | -0.03(-0.06%) |
May 18, 2021 | 45.29 | 45.29 | 45.03 | 45.03 | 476 | -0.02(-0.04%) |
May 17, 2021 | 44.92 | 45.05 | 44.92 | 45.05 | 593 | -0.28(-0.63%) |
May 14, 2021 | 45.31 | 45.33 | 45.31 | 45.33 | 341 | +0.86(+1.94%) |
May 13, 2021 | 44.49 | 44.49 | 44.47 | 44.47 | 152 | -0.01(-0.02%) |
May 12, 2021 | 44.67 | 45.17 | 44.48 | 44.48 | 487 | -1.02(-2.25%) |
May 11, 2021 | 45.58 | 45.58 | 45.50 | 45.50 | 305 | +0.05(+0.10%) |
May 10, 2021 | 45.66 | 45.66 | 45.45 | 45.45 | 193 | -0.64(-1.39%) |
May 07, 2021 | 46.16 | 46.16 | 46.10 | 46.10 | 704 | +0.46(+1.02%) |
May 06, 2021 | 45.77 | 45.77 | 45.63 | 45.63 | 687 | -0.59(-1.27%) |
May 05, 2021 | 46.22 | 46.22 | 46.22 | 46.22 | 142 | -0.16(-0.34%) |
May 04, 2021 | 46.10 | 46.38 | 46.10 | 46.38 | 934 | -0.65(-1.38%) |
May 03, 2021 | 47.03 | 47.03 | 47.03 | 47.03 | 76 | -0.42(-0.88%) |
Apr 30, 2021 | 47.48 | 47.60 | 47.44 | 47.44 | 700 | -0.47(-0.99%) |
Apr 29, 2021 | 47.97 | 47.97 | 47.92 | 47.92 | 652 | -0.41(-0.85%) |
Apr 28, 2021 | 48.45 | 48.45 | 48.33 | 48.33 | 621 | -0.15(-0.31%) |
Apr 27, 2021 | 48.37 | 48.60 | 48.37 | 48.48 | 1,119 | +0.08(+0.16%) |
Apr 26, 2021 | 48.35 | 48.41 | 48.35 | 48.40 | 651 | +0.25(+0.51%) |
Apr 23, 2021 | 48.03 | 48.16 | 47.94 | 48.16 | 400 | +0.71(+1.51%) |
Apr 22, 2021 | 47.90 | 48.00 | 47.44 | 47.44 | 1,025 | +0.01(+0.01%) |
Apr 21, 2021 | 47.35 | 47.43 | 47.35 | 47.43 | 667 | +0.41(+0.86%) |
Apr 20, 2021 | 46.85 | 47.03 | 46.85 | 47.03 | 305 | -0.43(-0.90%) |
Apr 19, 2021 | 47.44 | 47.46 | 47.44 | 47.46 | 332 | -0.57(-1.19%) |
Apr 16, 2021 | 48.11 | 48.11 | 48.03 | 48.03 | 1,700 | -0.07(-0.14%) |
Apr 15, 2021 | 47.97 | 48.10 | 47.97 | 48.10 | 228 | +0.52(+1.09%) |
Apr 14, 2021 | 47.96 | 47.96 | 47.58 | 47.58 | 339 | -0.39(-0.82%) |
Apr 13, 2021 | 47.83 | 47.97 | 47.83 | 47.97 | 375 | +0.34(+0.70%) |
Apr 12, 2021 | 47.44 | 47.64 | 47.44 | 47.64 | 231 | +0.02(+0.04%) |
Apr 09, 2021 | 47.41 | 47.62 | 47.41 | 47.62 | 1,400 | +0.01(+0.03%) |
Apr 08, 2021 | 47.66 | 47.70 | 47.60 | 47.60 | 1,893 | +0.56(+1.18%) |
Apr 07, 2021 | 47.36 | 47.36 | 47.04 | 47.05 | 682 | -0.28(-0.58%) |
Apr 06, 2021 | 47.19 | 47.42 | 47.19 | 47.32 | 649 | +0.49(+1.04%) |
Apr 05, 2021 | 46.82 | 46.84 | 46.82 | 46.84 | 376 | +0.13(+0.28%) |
Apr 01, 2021 | 46.71 | 46.85 | 46.71 | 46.71 | 100 | +0.52(+1.12%) |
Mar 31, 2021 | 46.18 | 46.36 | 46.18 | 46.19 | 459 | +0.87(+1.92%) |
Mar 30, 2021 | 45.38 | 45.38 | 45.32 | 45.32 | 137 | +0.10(+0.23%) |
Mar 29, 2021 | 45.48 | 45.48 | 45.22 | 45.22 | 224 | -0.50(-1.10%) |
Mar 26, 2021 | 45.65 | 45.72 | 45.50 | 45.72 | 400 | +0.43(+0.95%) |
Mar 25, 2021 | 45.03 | 45.29 | 44.84 | 45.29 | 535 | +0.03(+0.07%) |
Mar 24, 2021 | 45.46 | 45.46 | 45.26 | 45.26 | 486 | -0.87(-1.89%) |
Mar 23, 2021 | 46.13 | 46.13 | 46.13 | 46.13 | 322 | -0.65(-1.39%) |
Mar 22, 2021 | 46.98 | 46.98 | 46.78 | 46.78 | 286 | +0.35(+0.75%) |
Mar 19, 2021 | 46.40 | 46.55 | 46.40 | 46.43 | 1,400 | +0.43(+0.93%) |
Mar 18, 2021 | 46.56 | 46.84 | 46.00 | 46.00 | 659 | -1.40(-2.95%) |
Mar 17, 2021 | 47.40 | 47.40 | 47.40 | 47.40 | 673 | +0.11(+0.24%) |
Mar 16, 2021 | 47.83 | 47.83 | 47.21 | 47.28 | 1,267 | -0.49(-1.03%) |
Mar 15, 2021 | 47.57 | 47.78 | 47.57 | 47.78 | 488 | +0.39(+0.82%) |
Mar 12, 2021 | 47.02 | 47.39 | 47.02 | 47.39 | 700 | -0.07(-0.15%) |
Mar 11, 2021 | 47.44 | 47.67 | 47.43 | 47.46 | 758 | +1.10(+2.38%) |
Mar 10, 2021 | 46.76 | 46.76 | 46.36 | 46.36 | 989 | -0.19(-0.41%) |
Mar 09, 2021 | 45.79 | 46.64 | 45.78 | 46.55 | 1,491 | +1.86(+4.17%) |
Mar 08, 2021 | 45.86 | 45.99 | 44.69 | 44.69 | 2,067 | -1.64(-3.53%) |
Mar 05, 2021 | 45.88 | 46.33 | 45.88 | 46.33 | 300 | +0.81(+1.78%) |
Mar 04, 2021 | 46.59 | 46.59 | 45.03 | 45.52 | 1,010 | -1.27(-2.71%) |
Mar 03, 2021 | 47.42 | 47.80 | 46.78 | 46.78 | 3,421 | -1.41(-2.93%) |
Mar 02, 2021 | 48.74 | 48.74 | 48.20 | 48.20 | 654 | -0.75(-1.54%) |