Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.34 | 47.55 | 47.33 | 47.33 | 6,734 | +0.04(+0.08%) |
May 27, 2021 | 47.30 | 47.31 | 47.27 | 47.30 | 3,867 | -0.03(-0.07%) |
May 26, 2021 | 47.34 | 47.35 | 47.33 | 47.33 | 1,714 | -0.02(-0.04%) |
May 25, 2021 | 47.27 | 47.35 | 47.27 | 47.35 | 3,324 | +0.08(+0.16%) |
May 24, 2021 | 47.28 | 47.29 | 47.26 | 47.28 | 7,113 | +0.06(+0.12%) |
May 21, 2021 | 47.24 | 47.24 | 47.21 | 47.22 | 3,173 | -0.02(-0.04%) |
May 20, 2021 | 47.21 | 47.25 | 47.21 | 47.24 | 843 | +0.15(+0.31%) |
May 19, 2021 | 47.13 | 47.18 | 47.06 | 47.09 | 5,143 | -0.06(-0.13%) |
May 18, 2021 | 47.17 | 47.17 | 47.15 | 47.15 | 4,102 | -0.02(-0.05%) |
May 17, 2021 | 47.20 | 47.23 | 47.17 | 47.18 | 3,532 | -0.04(-0.08%) |
May 14, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 3,313 | +0.08(+0.17%) |
May 13, 2021 | 47.13 | 47.14 | 47.12 | 47.14 | 1,635 | +0.13(+0.29%) |
May 12, 2021 | 47.05 | 47.05 | 47.00 | 47.00 | 1,621 | -0.15(-0.32%) |
May 11, 2021 | 47.15 | 47.15 | 47.13 | 47.15 | 4,040 | -0.04(-0.09%) |
May 10, 2021 | 47.23 | 47.27 | 47.19 | 47.19 | 4,113 | -0.05(-0.10%) |
May 07, 2021 | 47.31 | 47.31 | 47.23 | 47.24 | 3,340 | +0.03(+0.07%) |
May 06, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 1,541 | +0.05(+0.10%) |
May 05, 2021 | 47.14 | 47.17 | 47.11 | 47.16 | 4,496 | +0.04(+0.08%) |
May 04, 2021 | 47.11 | 47.14 | 47.11 | 47.12 | 7,643 | +0.01(+0.01%) |
May 03, 2021 | 47.07 | 47.14 | 47.07 | 47.12 | 4,646 | +0.04(+0.08%) |
Apr 30, 2021 | 47.06 | 47.08 | 47.06 | 47.08 | 2,435 | +0.05(+0.11%) |
Apr 29, 2021 | 46.93 | 47.04 | 46.93 | 47.03 | 4,140 | -0.01(-0.02%) |
Apr 28, 2021 | 47.06 | 47.06 | 46.85 | 47.04 | 15,352 | +0.03(+0.07%) |
Apr 27, 2021 | 47.06 | 47.06 | 47.01 | 47.01 | 5,869 | -0.06(-0.13%) |
Apr 26, 2021 | 47.08 | 47.08 | 47.06 | 47.06 | 4,092 | -0.00(-0.01%) |
Apr 23, 2021 | 47.10 | 47.10 | 47.06 | 47.07 | 4,650 | +0.04(+0.08%) |
Apr 22, 2021 | 47.04 | 47.05 | 47.02 | 47.03 | 4,360 | +0.01(+0.02%) |
Apr 21, 2021 | 47.01 | 47.02 | 46.99 | 47.02 | 2,992 | +0.05(+0.10%) |
Apr 20, 2021 | 46.91 | 47.15 | 46.91 | 46.98 | 14,476 | +0.08(+0.16%) |
Apr 19, 2021 | 46.86 | 46.92 | 46.86 | 46.90 | 7,782 | -0.02(-0.05%) |
Apr 16, 2021 | 46.97 | 47.15 | 46.92 | 46.92 | 7,528 | -0.11(-0.24%) |
Apr 15, 2021 | 46.95 | 47.08 | 46.95 | 47.04 | 5,140 | +0.12(+0.25%) |
Apr 14, 2021 | 46.89 | 46.92 | 46.89 | 46.92 | 4,135 | -0.02(-0.03%) |
Apr 13, 2021 | 46.87 | 46.95 | 46.86 | 46.94 | 1,657 | +0.10(+0.22%) |
Apr 12, 2021 | 46.82 | 46.85 | 46.82 | 46.84 | 3,617 | -0.03(-0.07%) |
Apr 09, 2021 | 46.80 | 46.91 | 46.80 | 46.87 | 10,075 | -0.03(-0.06%) |
Apr 08, 2021 | 46.90 | 46.91 | 46.89 | 46.90 | 8,118 | +0.09(+0.20%) |
Apr 07, 2021 | 46.84 | 46.86 | 46.81 | 46.81 | 2,534 | -0.02(-0.04%) |
Apr 06, 2021 | 46.69 | 46.84 | 46.69 | 46.83 | 6,427 | +0.17(+0.37%) |
Apr 05, 2021 | 46.62 | 46.68 | 46.62 | 46.65 | 3,948 | -0.10(-0.20%) |
Apr 01, 2021 | 46.72 | 46.76 | 46.71 | 46.75 | 4,539 | +0.10(+0.21%) |
Mar 31, 2021 | 46.69 | 46.69 | 46.65 | 46.65 | 3,963 | +0.06(+0.12%) |
Mar 30, 2021 | 46.63 | 46.63 | 46.49 | 46.59 | 3,944 | +0.03(+0.06%) |
Mar 29, 2021 | 46.57 | 46.61 | 46.53 | 46.56 | 11,664 | -0.05(-0.10%) |
Mar 26, 2021 | 46.60 | 46.63 | 46.59 | 46.61 | 2,884 | -0.05(-0.11%) |
Mar 25, 2021 | 46.66 | 46.66 | 46.60 | 46.66 | 2,785 | +0.02(+0.05%) |
Mar 24, 2021 | 46.61 | 46.65 | 46.61 | 46.64 | 6,424 | +0.02(+0.04%) |
Mar 23, 2021 | 46.58 | 46.62 | 46.58 | 46.62 | 3,223 | +0.08(+0.18%) |
Mar 22, 2021 | 46.57 | 46.59 | 46.53 | 46.53 | 4,978 | +0.07(+0.15%) |
Mar 19, 2021 | 46.44 | 46.48 | 46.44 | 46.47 | 4,105 | +0.00(+0.01%) |
Mar 18, 2021 | 46.42 | 46.48 | 46.42 | 46.46 | 3,362 | -0.19(-0.41%) |
Mar 17, 2021 | 46.53 | 46.65 | 46.52 | 46.65 | 11,009 | +0.06(+0.12%) |
Mar 16, 2021 | 46.59 | 46.65 | 46.58 | 46.60 | 6,024 | -0.01(-0.01%) |
Mar 15, 2021 | 46.61 | 46.81 | 46.59 | 46.60 | 20,555 | +0.05(+0.12%) |
Mar 12, 2021 | 46.56 | 46.56 | 46.53 | 46.55 | 8,322 | -0.19(-0.41%) |
Mar 11, 2021 | 46.71 | 46.77 | 46.71 | 46.74 | 11,151 | +0.08(+0.17%) |
Mar 10, 2021 | 46.55 | 46.75 | 46.55 | 46.66 | 5,899 | +0.12(+0.25%) |
Mar 09, 2021 | 46.59 | 46.61 | 46.54 | 46.54 | 39,619 | +0.09(+0.20%) |
Mar 08, 2021 | 46.61 | 46.63 | 46.45 | 46.45 | 10,722 | -0.27(-0.57%) |
Mar 05, 2021 | 46.68 | 46.72 | 46.62 | 46.71 | 5,326 | -0.03(-0.05%) |
Mar 04, 2021 | 46.94 | 46.97 | 46.74 | 46.74 | 44,642 | -0.18(-0.39%) |
Mar 03, 2021 | 46.96 | 46.98 | 46.92 | 46.92 | 9,692 | -0.16(-0.34%) |
Mar 02, 2021 | 47.04 | 47.27 | 47.03 | 47.08 | 24,261 | +0.02(+0.03%) |