Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.44 | 47.44 | 47.43 | 47.43 | 8,966 | +0.01(+0.03%) |
May 27, 2021 | 47.41 | 47.42 | 47.37 | 47.42 | 26,726 | -0.01(-0.02%) |
May 26, 2021 | 47.40 | 47.47 | 47.38 | 47.43 | 27,999 | +0.04(+0.09%) |
May 25, 2021 | 47.37 | 47.40 | 47.37 | 47.38 | 19,001 | +0.03(+0.06%) |
May 24, 2021 | 47.37 | 47.38 | 47.36 | 47.36 | 1,183 | +0.01(+0.01%) |
May 21, 2021 | 47.35 | 47.35 | 47.35 | 47.35 | 105 | +0.02(+0.04%) |
May 20, 2021 | 47.30 | 47.33 | 47.29 | 47.33 | 5,282 | +0.05(+0.11%) |
May 19, 2021 | 47.28 | 47.28 | 47.28 | 47.28 | 28 | -0.04(-0.09%) |
May 18, 2021 | 47.35 | 47.35 | 47.32 | 47.32 | 626 | +0.01(+0.02%) |
May 17, 2021 | 47.31 | 47.31 | 47.31 | 47.31 | 64 | -0.01(-0.02%) |
May 14, 2021 | 47.31 | 47.32 | 47.31 | 47.32 | 548 | +0.03(+0.06%) |
May 13, 2021 | 47.28 | 47.29 | 47.28 | 47.29 | 228 | +0.00(+0.00%) |
May 12, 2021 | 47.34 | 47.34 | 47.29 | 47.29 | 5,930 | -0.06(-0.12%) |
May 11, 2021 | 47.36 | 47.37 | 47.35 | 47.35 | 1,726 | -0.04(-0.08%) |
May 10, 2021 | 47.39 | 47.39 | 47.39 | 47.39 | 73 | -0.02(-0.04%) |
May 07, 2021 | 47.41 | 47.43 | 47.40 | 47.41 | 4,443 | +0.03(+0.07%) |
May 06, 2021 | 47.37 | 47.37 | 47.37 | 47.37 | 0 | +0.01(+0.01%) |
May 05, 2021 | 47.37 | 47.38 | 47.37 | 47.37 | 2,025 | +0.02(+0.03%) |
May 04, 2021 | 47.32 | 47.36 | 47.32 | 47.35 | 2,196 | +0.01(+0.02%) |
May 03, 2021 | 47.34 | 47.35 | 47.32 | 47.34 | 14,810 | -0.00(-0.01%) |
Apr 30, 2021 | 47.34 | 47.35 | 47.32 | 47.34 | 13,525 | +0.02(+0.03%) |
Apr 29, 2021 | 47.37 | 47.37 | 47.32 | 47.33 | 22,298 | -0.09(-0.18%) |
Apr 28, 2021 | 47.36 | 47.43 | 47.36 | 47.41 | 10,358 | +0.03(+0.07%) |
Apr 27, 2021 | 47.44 | 47.44 | 47.38 | 47.38 | 5,075 | +0.00(+0.00%) |
Apr 26, 2021 | 47.41 | 47.41 | 47.38 | 47.38 | 362 | -0.03(-0.07%) |
Apr 23, 2021 | 47.44 | 47.44 | 47.41 | 47.41 | 950 | +0.01(+0.01%) |
Apr 22, 2021 | 47.35 | 47.41 | 47.32 | 47.41 | 1,206 | +0.06(+0.12%) |
Apr 21, 2021 | 47.35 | 47.35 | 47.35 | 47.35 | 0 | -0.01(-0.03%) |
Apr 20, 2021 | 47.39 | 47.39 | 47.37 | 47.37 | 921 | +0.04(+0.08%) |
Apr 19, 2021 | 47.36 | 47.37 | 47.33 | 47.33 | 7,595 | -0.01(-0.02%) |
Apr 16, 2021 | 47.35 | 47.35 | 47.34 | 47.34 | 422 | -0.03(-0.07%) |
Apr 15, 2021 | 47.41 | 47.42 | 47.37 | 47.37 | 7,463 | +0.15(+0.31%) |
Apr 14, 2021 | 47.21 | 47.24 | 47.21 | 47.22 | 1,077 | +0.05(+0.11%) |
Apr 13, 2021 | 47.14 | 47.17 | 47.14 | 47.17 | 3,941 | +0.05(+0.10%) |
Apr 12, 2021 | 47.12 | 47.12 | 47.12 | 47.12 | 42 | +0.03(+0.07%) |
Apr 09, 2021 | 47.09 | 47.12 | 47.09 | 47.09 | 528 | -0.00(-0.01%) |
Apr 08, 2021 | 47.09 | 47.10 | 47.09 | 47.10 | 597 | +0.11(+0.23%) |
Apr 07, 2021 | 46.99 | 46.99 | 46.99 | 46.99 | 213 | +0.02(+0.05%) |
Apr 06, 2021 | 47.00 | 47.00 | 46.96 | 46.96 | 1,222 | +0.02(+0.04%) |
Apr 05, 2021 | 46.91 | 46.97 | 46.91 | 46.94 | 760 | -0.02(-0.03%) |
Apr 01, 2021 | 46.98 | 46.98 | 46.96 | 46.96 | 422 | +0.08(+0.18%) |
Mar 31, 2021 | 46.91 | 46.91 | 46.88 | 46.88 | 1,122 | -0.00(-0.00%) |
Mar 30, 2021 | 46.87 | 46.88 | 46.87 | 46.88 | 136 | -0.00(-0.01%) |
Mar 29, 2021 | 46.91 | 46.91 | 46.88 | 46.88 | 358 | +0.01(+0.02%) |
Mar 26, 2021 | 46.89 | 46.89 | 46.87 | 46.87 | 1,691 | -0.02(-0.05%) |
Mar 25, 2021 | 46.93 | 46.93 | 46.89 | 46.89 | 3,525 | +0.02(+0.04%) |
Mar 24, 2021 | 46.88 | 46.88 | 46.88 | 46.88 | 30 | +0.03(+0.06%) |
Mar 23, 2021 | 46.83 | 46.87 | 46.82 | 46.85 | 3,011 | +0.06(+0.13%) |
Mar 22, 2021 | 46.81 | 46.81 | 46.79 | 46.79 | 11,792 | +0.03(+0.06%) |
Mar 19, 2021 | 46.75 | 46.76 | 46.75 | 46.76 | 4,863 | +0.01(+0.03%) |
Mar 18, 2021 | 46.76 | 46.76 | 46.71 | 46.74 | 1,217 | -0.22(-0.46%) |
Mar 17, 2021 | 46.94 | 46.99 | 46.94 | 46.96 | 13,392 | -0.05(-0.10%) |
Mar 16, 2021 | 47.06 | 47.06 | 47.01 | 47.01 | 2,623 | +0.00(+0.00%) |
Mar 15, 2021 | 46.97 | 47.03 | 46.97 | 47.01 | 842 | +0.03(+0.06%) |
Mar 12, 2021 | 46.95 | 46.98 | 46.93 | 46.98 | 11,735 | -0.06(-0.13%) |
Mar 11, 2021 | 47.06 | 47.06 | 47.04 | 47.04 | 1,304 | +0.05(+0.10%) |
Mar 10, 2021 | 47.01 | 47.01 | 46.98 | 46.99 | 1,152 | +0.09(+0.19%) |
Mar 09, 2021 | 46.95 | 46.95 | 46.90 | 46.90 | 1,215 | +0.09(+0.18%) |
Mar 08, 2021 | 46.84 | 46.86 | 46.82 | 46.82 | 11,103 | +0.02(+0.04%) |
Mar 05, 2021 | 46.82 | 46.90 | 46.80 | 46.80 | 12,052 | +0.07(+0.14%) |
Mar 04, 2021 | 46.75 | 46.78 | 46.72 | 46.73 | 859 | +0.02(+0.05%) |
Mar 03, 2021 | 46.71 | 46.74 | 46.68 | 46.71 | 1,381 | -0.03(-0.06%) |
Mar 02, 2021 | 46.74 | 46.75 | 46.72 | 46.74 | 2,742 | +0.03(+0.06%) |