Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.10 | 46.14 | 46.06 | 46.06 | 19,066 | -0.03(-0.06%) |
May 27, 2021 | 46.18 | 46.18 | 46.08 | 46.08 | 22,137 | +0.01(+0.03%) |
May 26, 2021 | 46.04 | 46.09 | 46.04 | 46.07 | 25,837 | +0.02(+0.05%) |
May 25, 2021 | 46.07 | 46.12 | 46.03 | 46.05 | 29,521 | -0.02(-0.04%) |
May 24, 2021 | 46.04 | 46.12 | 46.02 | 46.07 | 113,439 | +0.03(+0.06%) |
May 21, 2021 | 46.05 | 46.05 | 45.97 | 46.04 | 11,433 | +0.08(+0.18%) |
May 20, 2021 | 45.89 | 46.02 | 45.84 | 45.96 | 40,377 | +0.15(+0.32%) |
May 19, 2021 | 45.85 | 45.92 | 45.80 | 45.81 | 45,049 | -0.14(-0.29%) |
May 18, 2021 | 46.10 | 46.10 | 45.95 | 45.95 | 25,928 | -0.05(-0.12%) |
May 17, 2021 | 46.10 | 46.10 | 45.99 | 46.00 | 15,122 | -0.06(-0.14%) |
May 14, 2021 | 45.96 | 46.09 | 45.96 | 46.07 | 16,962 | +0.13(+0.27%) |
May 13, 2021 | 45.91 | 46.00 | 45.88 | 45.94 | 18,668 | +0.17(+0.36%) |
May 12, 2021 | 45.97 | 45.97 | 45.78 | 45.78 | 57,426 | -0.23(-0.49%) |
May 11, 2021 | 45.89 | 46.03 | 45.89 | 46.00 | 48,111 | -0.06(-0.14%) |
May 10, 2021 | 46.14 | 46.16 | 46.04 | 46.07 | 30,296 | -0.07(-0.16%) |
May 07, 2021 | 46.12 | 46.18 | 46.12 | 46.14 | 26,976 | +0.05(+0.11%) |
May 06, 2021 | 46.12 | 46.13 | 46.05 | 46.09 | 46,403 | -0.03(-0.06%) |
May 05, 2021 | 46.11 | 46.12 | 46.01 | 46.12 | 22,844 | +0.08(+0.18%) |
May 04, 2021 | 46.01 | 46.03 | 45.93 | 46.03 | 30,905 | +0.02(+0.05%) |
May 03, 2021 | 45.99 | 46.07 | 45.99 | 46.01 | 121,869 | -0.01(-0.02%) |
Apr 30, 2021 | 45.98 | 46.02 | 45.94 | 46.02 | 23,850 | +0.02(+0.04%) |
Apr 29, 2021 | 46.02 | 46.03 | 45.96 | 46.00 | 41,555 | +0.03(+0.07%) |
Apr 28, 2021 | 45.92 | 46.00 | 45.87 | 45.97 | 25,309 | +0.07(+0.15%) |
Apr 27, 2021 | 45.92 | 45.97 | 45.89 | 45.90 | 41,743 | -0.03(-0.07%) |
Apr 26, 2021 | 46.02 | 46.02 | 45.93 | 45.93 | 164,768 | -0.02(-0.04%) |
Apr 23, 2021 | 45.88 | 46.00 | 45.83 | 45.95 | 20,420 | +0.10(+0.22%) |
Apr 22, 2021 | 45.84 | 45.95 | 45.84 | 45.85 | 30,026 | -0.04(-0.08%) |
Apr 21, 2021 | 45.78 | 45.90 | 45.73 | 45.88 | 6,870 | +0.09(+0.20%) |
Apr 20, 2021 | 45.83 | 45.85 | 45.71 | 45.79 | 43,913 | -0.06(-0.14%) |
Apr 19, 2021 | 45.94 | 45.94 | 45.83 | 45.86 | 34,158 | -0.01(-0.02%) |
Apr 16, 2021 | 46.06 | 46.06 | 45.87 | 45.87 | 19,816 | -0.08(-0.18%) |
Apr 15, 2021 | 45.93 | 45.96 | 45.87 | 45.95 | 185,171 | +0.14(+0.32%) |
Apr 14, 2021 | 45.87 | 45.87 | 45.78 | 45.80 | 91,690 | -0.05(-0.10%) |
Apr 13, 2021 | 45.73 | 45.87 | 45.73 | 45.85 | 48,340 | +0.05(+0.10%) |
Apr 12, 2021 | 45.84 | 45.84 | 45.74 | 45.80 | 16,558 | -0.05(-0.12%) |
Apr 09, 2021 | 45.84 | 45.86 | 45.77 | 45.86 | 24,528 | -0.03(-0.07%) |
Apr 08, 2021 | 45.84 | 45.92 | 45.84 | 45.89 | 26,563 | +0.08(+0.18%) |
Apr 07, 2021 | 45.85 | 45.86 | 45.79 | 45.81 | 27,816 | -0.01(-0.02%) |
Apr 06, 2021 | 45.75 | 45.85 | 45.75 | 45.82 | 25,985 | +0.08(+0.18%) |
Apr 05, 2021 | 45.70 | 45.78 | 45.69 | 45.73 | 47,680 | +0.05(+0.11%) |
Apr 01, 2021 | 45.65 | 45.68 | 45.60 | 45.68 | 61,744 | +0.05(+0.10%) |
Mar 31, 2021 | 45.50 | 45.63 | 45.49 | 45.63 | 45,649 | +0.22(+0.49%) |
Mar 30, 2021 | 45.49 | 45.49 | 45.39 | 45.41 | 54,688 | -0.12(-0.27%) |
Mar 29, 2021 | 45.61 | 45.61 | 45.37 | 45.54 | 43,162 | +0.04(+0.08%) |
Mar 26, 2021 | 45.46 | 45.50 | 45.36 | 45.50 | 34,170 | +0.17(+0.36%) |
Mar 25, 2021 | 45.22 | 45.38 | 45.19 | 45.33 | 32,655 | +0.02(+0.05%) |
Mar 24, 2021 | 45.28 | 45.49 | 45.28 | 45.31 | 15,652 | +0.02(+0.04%) |
Mar 23, 2021 | 45.18 | 45.35 | 45.18 | 45.29 | 11,125 | +0.05(+0.11%) |
Mar 22, 2021 | 44.97 | 45.38 | 44.97 | 45.24 | 34,895 | +0.12(+0.26%) |
Mar 19, 2021 | 45.08 | 45.13 | 44.72 | 45.13 | 20,720 | +0.14(+0.30%) |
Mar 18, 2021 | 45.04 | 45.23 | 44.95 | 44.99 | 37,399 | -0.22(-0.48%) |
Mar 17, 2021 | 45.03 | 45.34 | 45.03 | 45.21 | 39,600 | +0.02(+0.05%) |
Mar 16, 2021 | 45.18 | 45.37 | 45.18 | 45.18 | 30,760 | -0.19(-0.42%) |
Mar 15, 2021 | 45.27 | 45.39 | 45.27 | 45.37 | 33,793 | -0.02(-0.04%) |
Mar 12, 2021 | 45.44 | 45.47 | 45.37 | 45.39 | 16,963 | -0.14(-0.30%) |
Mar 11, 2021 | 45.23 | 45.58 | 45.23 | 45.53 | 34,236 | +0.21(+0.46%) |
Mar 10, 2021 | 45.46 | 45.46 | 45.29 | 45.32 | 47,249 | +0.07(+0.15%) |
Mar 09, 2021 | 45.11 | 45.39 | 45.11 | 45.25 | 49,606 | +0.07(+0.15%) |
Mar 08, 2021 | 45.39 | 45.54 | 45.09 | 45.18 | 103,031 | -0.35(-0.78%) |
Mar 05, 2021 | 45.56 | 45.56 | 45.32 | 45.54 | 30,050 | +0.17(+0.38%) |
Mar 04, 2021 | 45.39 | 45.73 | 45.31 | 45.37 | 46,070 | -0.25(-0.55%) |
Mar 03, 2021 | 45.72 | 45.79 | 45.50 | 45.62 | 550,303 | -0.13(-0.28%) |
Mar 02, 2021 | 45.69 | 45.78 | 45.67 | 45.75 | 59,773 | +0.07(+0.14%) |