Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.54 | 46.55 | 46.52 | 46.53 | 671,285 | -0.01(-0.02%) |
May 27, 2021 | 46.55 | 46.56 | 46.53 | 46.54 | 882,111 | -0.02(-0.04%) |
May 26, 2021 | 46.55 | 46.60 | 46.54 | 46.56 | 790,442 | -0.01(-0.02%) |
May 25, 2021 | 46.52 | 46.59 | 46.52 | 46.57 | 785,441 | +0.01(+0.02%) |
May 24, 2021 | 46.51 | 46.61 | 46.51 | 46.56 | 1,722,062 | +0.03(+0.06%) |
May 21, 2021 | 46.53 | 46.56 | 46.52 | 46.53 | 2,592,794 | +0.00(+0.00%) |
May 20, 2021 | 46.53 | 46.55 | 46.51 | 46.53 | 704,895 | -0.01(-0.02%) |
May 19, 2021 | 46.55 | 46.56 | 46.51 | 46.54 | 1,221,118 | +0.00(+0.00%) |
May 18, 2021 | 46.88 | 46.95 | 46.51 | 46.54 | 799,973 | +0.02(+0.04%) |
May 17, 2021 | 46.51 | 46.56 | 46.51 | 46.52 | 462,867 | +0.01(+0.02%) |
May 14, 2021 | 46.51 | 46.54 | 46.51 | 46.51 | 533,716 | -0.02(-0.04%) |
May 13, 2021 | 46.54 | 46.55 | 46.50 | 46.53 | 792,260 | +0.01(+0.02%) |
May 12, 2021 | 46.52 | 46.55 | 46.51 | 46.52 | 923,243 | +0.02(+0.04%) |
May 11, 2021 | 46.54 | 46.55 | 46.49 | 46.51 | 689,500 | -0.03(-0.06%) |
May 10, 2021 | 46.57 | 46.58 | 46.52 | 46.53 | 528,882 | -0.06(-0.14%) |
May 07, 2021 | 46.60 | 46.62 | 46.57 | 46.60 | 964,605 | +0.01(+0.02%) |
May 06, 2021 | 46.60 | 46.61 | 46.59 | 46.59 | 698,848 | -0.03(-0.06%) |
May 05, 2021 | 46.59 | 46.63 | 46.55 | 46.61 | 1,090,821 | +0.05(+0.12%) |
May 04, 2021 | 46.61 | 46.64 | 46.55 | 46.56 | 710,099 | -0.01(-0.02%) |
May 03, 2021 | 46.60 | 46.62 | 46.57 | 46.57 | 888,267 | -0.01(-0.02%) |
Apr 30, 2021 | 46.56 | 46.59 | 46.53 | 46.58 | 701,173 | +0.03(+0.06%) |
Apr 29, 2021 | 46.54 | 46.56 | 46.53 | 46.55 | 864,279 | -0.03(-0.06%) |
Apr 28, 2021 | 46.54 | 46.58 | 46.52 | 46.58 | 728,977 | +0.03(+0.06%) |
Apr 27, 2021 | 46.54 | 46.60 | 46.54 | 46.55 | 635,932 | +0.01(+0.02%) |
Apr 26, 2021 | 46.53 | 46.56 | 46.52 | 46.54 | 660,440 | +0.02(+0.04%) |
Apr 23, 2021 | 46.53 | 46.56 | 46.51 | 46.52 | 1,177,115 | -0.03(-0.06%) |
Apr 22, 2021 | 46.55 | 46.58 | 46.52 | 46.55 | 1,538,437 | -0.01(-0.02%) |
Apr 21, 2021 | 46.50 | 46.56 | 46.50 | 46.56 | 955,357 | +0.05(+0.10%) |
Apr 20, 2021 | 46.52 | 46.54 | 46.50 | 46.51 | 955,734 | -0.02(-0.04%) |
Apr 19, 2021 | 46.45 | 46.53 | 46.45 | 46.53 | 1,027,004 | +0.08(+0.18%) |
Apr 16, 2021 | 46.53 | 46.53 | 46.45 | 46.45 | 1,264,776 | -0.07(-0.16%) |
Apr 15, 2021 | 46.45 | 46.53 | 46.45 | 46.52 | 886,732 | +0.03(+0.06%) |
Apr 14, 2021 | 46.50 | 46.51 | 46.45 | 46.50 | 721,635 | -0.01(-0.02%) |
Apr 13, 2021 | 46.43 | 46.51 | 46.42 | 46.51 | 1,296,432 | +0.07(+0.16%) |
Apr 12, 2021 | 46.67 | 46.67 | 46.41 | 46.43 | 765,995 | +0.00(+0.00%) |
Apr 09, 2021 | 46.44 | 46.45 | 46.40 | 46.43 | 868,302 | -0.05(-0.10%) |
Apr 08, 2021 | 46.45 | 46.64 | 46.44 | 46.48 | 828,021 | +0.02(+0.04%) |
Apr 07, 2021 | 46.45 | 46.52 | 46.45 | 46.46 | 830,955 | +0.00(+0.00%) |
Apr 06, 2021 | 46.48 | 46.51 | 46.45 | 46.46 | 932,903 | -0.05(-0.12%) |
Apr 05, 2021 | 46.49 | 46.52 | 46.47 | 46.51 | 928,712 | +0.05(+0.10%) |
Apr 01, 2021 | 46.42 | 46.49 | 46.39 | 46.47 | 1,099,652 | +0.05(+0.12%) |
Mar 31, 2021 | 46.38 | 46.42 | 46.37 | 46.41 | 1,240,136 | +0.05(+0.12%) |
Mar 30, 2021 | 46.42 | 46.42 | 46.30 | 46.36 | 2,360,990 | -0.07(-0.16%) |
Mar 29, 2021 | 46.50 | 46.50 | 46.42 | 46.43 | 895,905 | -0.05(-0.10%) |
Mar 26, 2021 | 46.50 | 46.50 | 46.45 | 46.48 | 1,523,407 | -0.03(-0.06%) |
Mar 25, 2021 | 46.51 | 46.51 | 46.43 | 46.51 | 807,919 | +0.01(+0.02%) |
Mar 24, 2021 | 46.46 | 46.50 | 46.46 | 46.50 | 778,962 | +0.03(+0.06%) |
Mar 23, 2021 | 46.45 | 46.48 | 46.43 | 46.47 | 1,692,534 | +0.04(+0.08%) |
Mar 22, 2021 | 46.41 | 46.44 | 46.41 | 46.43 | 576,545 | +0.01(+0.02%) |
Mar 19, 2021 | 46.42 | 46.46 | 46.41 | 46.42 | 691,853 | -0.02(-0.04%) |
Mar 18, 2021 | 46.45 | 46.46 | 46.41 | 46.44 | 514,415 | -0.05(-0.10%) |
Mar 17, 2021 | 46.43 | 46.49 | 46.41 | 46.49 | 620,221 | +0.01(+0.02%) |
Mar 16, 2021 | 46.45 | 46.49 | 46.44 | 46.48 | 535,831 | +0.00(+0.00%) |
Mar 15, 2021 | 46.45 | 46.56 | 46.44 | 46.48 | 1,164,261 | +0.02(+0.04%) |
Mar 12, 2021 | 46.51 | 46.51 | 46.41 | 46.46 | 1,322,874 | -0.05(-0.12%) |
Mar 11, 2021 | 46.52 | 46.54 | 46.48 | 46.51 | 1,282,580 | +0.02(+0.04%) |
Mar 10, 2021 | 46.49 | 46.53 | 46.48 | 46.50 | 1,075,005 | +0.04(+0.08%) |
Mar 09, 2021 | 46.44 | 46.50 | 46.44 | 46.46 | 826,919 | +0.02(+0.04%) |
Mar 08, 2021 | 46.46 | 46.51 | 46.42 | 46.44 | 747,876 | -0.05(-0.12%) |
Mar 05, 2021 | 46.49 | 46.50 | 46.42 | 46.50 | 680,061 | +0.03(+0.06%) |
Mar 04, 2021 | 46.55 | 46.55 | 46.45 | 46.47 | 1,238,644 | -0.02(-0.04%) |
Mar 03, 2021 | 46.52 | 46.55 | 46.47 | 46.49 | 1,142,067 | -0.07(-0.16%) |
Mar 02, 2021 | 46.51 | 46.56 | 46.48 | 46.56 | 648,146 | +0.08(+0.18%) |