Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.66 | 47.74 | 47.66 | 47.69 | 156,029 | +0.05(+0.11%) |
May 27, 2021 | 47.62 | 47.69 | 47.62 | 47.64 | 209,603 | -0.08(-0.17%) |
May 26, 2021 | 47.78 | 47.78 | 47.69 | 47.72 | 144,657 | +0.01(+0.03%) |
May 25, 2021 | 47.61 | 47.74 | 47.61 | 47.71 | 226,275 | +0.11(+0.23%) |
May 24, 2021 | 47.60 | 47.65 | 47.58 | 47.60 | 132,988 | +0.05(+0.11%) |
May 21, 2021 | 47.62 | 47.62 | 47.54 | 47.54 | 131,391 | +0.00(+0.00%) |
May 20, 2021 | 47.48 | 47.56 | 47.44 | 47.54 | 157,626 | +0.13(+0.27%) |
May 19, 2021 | 47.46 | 47.54 | 47.37 | 47.42 | 173,437 | -0.06(-0.13%) |
May 18, 2021 | 47.55 | 47.62 | 47.48 | 47.48 | 133,170 | -0.05(-0.11%) |
May 17, 2021 | 47.52 | 47.54 | 47.40 | 47.53 | 167,459 | -0.06(-0.13%) |
May 14, 2021 | 47.53 | 47.62 | 47.47 | 47.60 | 250,659 | +0.13(+0.27%) |
May 13, 2021 | 47.40 | 47.48 | 47.35 | 47.47 | 160,371 | +0.11(+0.23%) |
May 12, 2021 | 47.50 | 47.53 | 47.34 | 47.36 | 376,673 | -0.18(-0.38%) |
May 11, 2021 | 47.54 | 47.58 | 47.52 | 47.54 | 175,979 | -0.07(-0.15%) |
May 10, 2021 | 47.72 | 47.75 | 47.62 | 47.62 | 443,976 | -0.08(-0.17%) |
May 07, 2021 | 47.72 | 47.81 | 47.70 | 47.70 | 313,554 | +0.02(+0.04%) |
May 06, 2021 | 47.66 | 47.72 | 47.66 | 47.68 | 185,451 | +0.04(+0.08%) |
May 05, 2021 | 47.61 | 47.66 | 47.53 | 47.64 | 197,968 | -0.01(-0.02%) |
May 04, 2021 | 47.66 | 47.69 | 47.59 | 47.65 | 296,938 | +0.06(+0.13%) |
May 03, 2021 | 47.56 | 47.61 | 47.52 | 47.59 | 292,520 | +0.07(+0.15%) |
Apr 30, 2021 | 47.51 | 47.65 | 47.47 | 47.52 | 153,478 | +0.03(+0.06%) |
Apr 29, 2021 | 47.41 | 47.50 | 47.38 | 47.49 | 162,017 | -0.01(-0.02%) |
Apr 28, 2021 | 47.52 | 47.53 | 47.43 | 47.50 | 142,004 | +0.04(+0.07%) |
Apr 27, 2021 | 47.57 | 47.60 | 47.46 | 47.46 | 168,578 | -0.12(-0.25%) |
Apr 26, 2021 | 47.55 | 47.65 | 47.55 | 47.58 | 381,843 | -0.03(-0.06%) |
Apr 23, 2021 | 47.62 | 47.65 | 47.59 | 47.61 | 296,350 | +0.02(+0.04%) |
Apr 22, 2021 | 47.60 | 47.65 | 47.54 | 47.59 | 163,635 | -0.02(-0.04%) |
Apr 21, 2021 | 47.61 | 47.66 | 47.50 | 47.61 | 226,742 | +0.08(+0.17%) |
Apr 20, 2021 | 47.46 | 47.56 | 47.44 | 47.53 | 183,304 | +0.05(+0.11%) |
Apr 19, 2021 | 47.44 | 47.51 | 47.42 | 47.47 | 207,649 | -0.04(-0.08%) |
Apr 16, 2021 | 47.51 | 47.59 | 47.51 | 47.51 | 200,237 | -0.11(-0.23%) |
Apr 15, 2021 | 47.64 | 47.69 | 47.48 | 47.62 | 235,374 | +0.21(+0.44%) |
Apr 14, 2021 | 47.43 | 47.49 | 47.39 | 47.41 | 360,106 | -0.02(-0.04%) |
Apr 13, 2021 | 47.35 | 47.45 | 47.33 | 47.43 | 443,452 | +0.11(+0.23%) |
Apr 12, 2021 | 47.34 | 47.35 | 47.30 | 47.32 | 329,759 | -0.05(-0.10%) |
Apr 09, 2021 | 47.33 | 47.44 | 47.26 | 47.36 | 207,356 | -0.05(-0.11%) |
Apr 08, 2021 | 47.35 | 47.54 | 47.35 | 47.42 | 1,036,050 | +0.11(+0.23%) |
Apr 07, 2021 | 47.36 | 47.44 | 47.30 | 47.31 | 233,734 | -0.05(-0.11%) |
Apr 06, 2021 | 47.25 | 47.41 | 47.24 | 47.36 | 588,580 | +0.16(+0.34%) |
Apr 05, 2021 | 47.16 | 47.27 | 47.11 | 47.20 | 428,194 | -0.03(-0.06%) |
Apr 01, 2021 | 47.19 | 47.34 | 47.19 | 47.23 | 383,676 | +0.12(+0.25%) |
Mar 31, 2021 | 47.07 | 47.26 | 47.07 | 47.11 | 301,565 | +0.05(+0.10%) |
Mar 30, 2021 | 47.00 | 47.13 | 46.99 | 47.07 | 272,138 | +0.01(+0.02%) |
Mar 29, 2021 | 47.14 | 47.18 | 47.03 | 47.06 | 230,909 | -0.13(-0.28%) |
Mar 26, 2021 | 47.14 | 47.30 | 47.12 | 47.19 | 253,041 | -0.05(-0.11%) |
Mar 25, 2021 | 47.26 | 47.35 | 47.22 | 47.24 | 173,750 | -0.06(-0.13%) |
Mar 24, 2021 | 47.21 | 47.35 | 47.20 | 47.31 | 238,391 | +0.13(+0.27%) |
Mar 23, 2021 | 47.23 | 47.23 | 47.13 | 47.18 | 231,102 | +0.05(+0.11%) |
Mar 22, 2021 | 47.00 | 47.18 | 46.97 | 47.13 | 295,475 | +0.16(+0.34%) |
Mar 19, 2021 | 46.83 | 47.04 | 46.83 | 46.97 | 264,963 | +0.08(+0.17%) |
Mar 18, 2021 | 46.83 | 46.97 | 46.79 | 46.88 | 251,416 | -0.24(-0.51%) |
Mar 17, 2021 | 47.05 | 47.21 | 46.97 | 47.13 | 581,865 | +0.04(+0.10%) |
Mar 16, 2021 | 47.10 | 47.22 | 47.07 | 47.08 | 649,220 | -0.03(-0.06%) |
Mar 15, 2021 | 47.12 | 47.18 | 47.03 | 47.11 | 1,132,615 | +0.08(+0.17%) |
Mar 12, 2021 | 47.09 | 47.18 | 47.03 | 47.03 | 332,708 | -0.34(-0.72%) |
Mar 11, 2021 | 47.31 | 47.43 | 47.31 | 47.37 | 559,582 | +0.06(+0.13%) |
Mar 10, 2021 | 47.33 | 47.39 | 47.26 | 47.31 | 307,501 | +0.06(+0.13%) |
Mar 09, 2021 | 47.17 | 47.29 | 47.16 | 47.24 | 292,607 | +0.22(+0.46%) |
Mar 08, 2021 | 47.23 | 47.23 | 47.03 | 47.03 | 324,717 | -0.27(-0.57%) |
Mar 05, 2021 | 47.19 | 47.33 | 47.14 | 47.30 | 350,870 | +0.04(+0.09%) |
Mar 04, 2021 | 47.49 | 47.52 | 47.24 | 47.25 | 269,398 | -0.21(-0.43%) |
Mar 03, 2021 | 47.52 | 47.55 | 47.40 | 47.46 | 238,118 | -0.14(-0.30%) |
Mar 02, 2021 | 47.58 | 47.67 | 47.53 | 47.60 | 311,082 | +0.02(+0.04%) |