Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.96 | 46.02 | 45.96 | 45.96 | 58,642 | +0.00(+0.00%) |
May 27, 2021 | 45.94 | 45.97 | 45.92 | 45.96 | 71,041 | -0.05(-0.10%) |
May 26, 2021 | 46.03 | 46.05 | 45.98 | 46.01 | 109,723 | -0.03(-0.06%) |
May 25, 2021 | 45.98 | 46.04 | 45.96 | 46.04 | 30,849 | +0.11(+0.24%) |
May 24, 2021 | 45.91 | 45.97 | 45.91 | 45.93 | 30,837 | +0.05(+0.10%) |
May 21, 2021 | 45.89 | 45.89 | 45.85 | 45.88 | 28,166 | +0.02(+0.04%) |
May 20, 2021 | 45.76 | 45.86 | 45.76 | 45.86 | 73,882 | +0.11(+0.24%) |
May 19, 2021 | 45.82 | 45.84 | 45.74 | 45.75 | 68,309 | -0.05(-0.10%) |
May 18, 2021 | 45.79 | 45.81 | 45.76 | 45.80 | 43,961 | -0.04(-0.08%) |
May 17, 2021 | 45.85 | 45.86 | 45.82 | 45.83 | 51,174 | -0.03(-0.06%) |
May 14, 2021 | 45.83 | 45.86 | 45.82 | 45.86 | 27,226 | +0.08(+0.18%) |
May 13, 2021 | 45.72 | 45.78 | 45.72 | 45.78 | 52,491 | +0.08(+0.19%) |
May 12, 2021 | 45.76 | 45.76 | 45.69 | 45.69 | 53,913 | -0.14(-0.31%) |
May 11, 2021 | 45.87 | 45.87 | 45.82 | 45.83 | 48,964 | -0.07(-0.16%) |
May 10, 2021 | 45.99 | 46.01 | 45.91 | 45.91 | 32,762 | -0.09(-0.20%) |
May 07, 2021 | 46.09 | 46.09 | 45.98 | 46.00 | 33,863 | +0.01(+0.02%) |
May 06, 2021 | 45.97 | 46.01 | 45.97 | 45.99 | 30,431 | +0.02(+0.03%) |
May 05, 2021 | 45.92 | 45.98 | 45.89 | 45.98 | 52,384 | +0.05(+0.10%) |
May 04, 2021 | 46.00 | 46.00 | 45.93 | 45.93 | 70,268 | +0.01(+0.03%) |
May 03, 2021 | 45.92 | 45.98 | 45.91 | 45.92 | 64,623 | +0.02(+0.04%) |
Apr 30, 2021 | 45.86 | 45.90 | 45.85 | 45.90 | 56,036 | +0.06(+0.13%) |
Apr 29, 2021 | 45.79 | 45.85 | 45.75 | 45.84 | 43,479 | -0.04(-0.09%) |
Apr 28, 2021 | 45.86 | 45.88 | 45.81 | 45.88 | 33,718 | +0.03(+0.06%) |
Apr 27, 2021 | 45.91 | 45.92 | 45.85 | 45.85 | 54,954 | -0.08(-0.18%) |
Apr 26, 2021 | 45.97 | 45.99 | 45.94 | 45.94 | 45,440 | -0.02(-0.04%) |
Apr 23, 2021 | 45.95 | 45.97 | 45.91 | 45.96 | 76,795 | -0.01(-0.02%) |
Apr 22, 2021 | 45.98 | 45.98 | 45.92 | 45.97 | 66,483 | +0.03(+0.06%) |
Apr 21, 2021 | 45.91 | 45.94 | 45.87 | 45.94 | 51,078 | +0.05(+0.10%) |
Apr 20, 2021 | 45.82 | 45.91 | 45.82 | 45.89 | 66,436 | +0.05(+0.11%) |
Apr 19, 2021 | 45.85 | 45.86 | 45.83 | 45.84 | 65,624 | -0.04(-0.10%) |
Apr 16, 2021 | 45.86 | 45.92 | 45.86 | 45.89 | 74,106 | -0.08(-0.18%) |
Apr 15, 2021 | 45.92 | 46.02 | 45.92 | 45.97 | 109,880 | +0.16(+0.35%) |
Apr 14, 2021 | 45.82 | 45.82 | 45.79 | 45.81 | 75,848 | -0.02(-0.04%) |
Apr 13, 2021 | 45.73 | 45.83 | 45.72 | 45.83 | 57,034 | +0.10(+0.22%) |
Apr 12, 2021 | 45.72 | 45.74 | 45.72 | 45.72 | 66,527 | -0.04(-0.08%) |
Apr 09, 2021 | 45.73 | 45.81 | 45.73 | 45.76 | 42,807 | -0.05(-0.10%) |
Apr 08, 2021 | 45.75 | 45.81 | 45.75 | 45.81 | 60,805 | +0.09(+0.19%) |
Apr 07, 2021 | 45.75 | 45.80 | 45.72 | 45.72 | 47,115 | -0.04(-0.09%) |
Apr 06, 2021 | 45.66 | 45.78 | 45.66 | 45.76 | 48,857 | +0.15(+0.33%) |
Apr 05, 2021 | 45.59 | 45.61 | 45.57 | 45.61 | 47,770 | -0.07(-0.14%) |
Apr 01, 2021 | 45.64 | 45.68 | 45.64 | 45.68 | 40,763 | +0.13(+0.29%) |
Mar 31, 2021 | 45.53 | 45.58 | 45.52 | 45.54 | 70,257 | -0.00(-0.00%) |
Mar 30, 2021 | 45.49 | 45.55 | 45.47 | 45.55 | 56,670 | +0.03(+0.06%) |
Mar 29, 2021 | 45.60 | 45.60 | 45.50 | 45.52 | 33,004 | -0.08(-0.18%) |
Mar 26, 2021 | 45.60 | 45.65 | 45.57 | 45.60 | 116,911 | -0.05(-0.10%) |
Mar 25, 2021 | 45.69 | 45.70 | 45.61 | 45.65 | 40,800 | -0.05(-0.10%) |
Mar 24, 2021 | 45.61 | 45.71 | 45.58 | 45.69 | 79,704 | +0.06(+0.12%) |
Mar 23, 2021 | 45.58 | 45.64 | 45.57 | 45.64 | 336,478 | +0.09(+0.21%) |
Mar 22, 2021 | 45.48 | 45.55 | 45.48 | 45.54 | 49,389 | +0.11(+0.24%) |
Mar 19, 2021 | 45.40 | 45.44 | 45.40 | 45.43 | 49,305 | +0.01(+0.03%) |
Mar 18, 2021 | 45.39 | 45.45 | 45.38 | 45.42 | 76,789 | -0.15(-0.33%) |
Mar 17, 2021 | 45.49 | 45.59 | 45.46 | 45.57 | 59,204 | -0.00(-0.00%) |
Mar 16, 2021 | 45.62 | 45.64 | 45.56 | 45.57 | 55,974 | -0.04(-0.08%) |
Mar 15, 2021 | 45.60 | 45.62 | 45.56 | 45.61 | 42,466 | +0.06(+0.12%) |
Mar 12, 2021 | 45.58 | 45.58 | 45.53 | 45.55 | 61,254 | -0.24(-0.53%) |
Mar 11, 2021 | 45.67 | 45.80 | 45.67 | 45.79 | 48,149 | +0.03(+0.06%) |
Mar 10, 2021 | 45.67 | 45.78 | 45.67 | 45.77 | 39,607 | +0.07(+0.16%) |
Mar 09, 2021 | 45.67 | 45.71 | 45.66 | 45.69 | 35,697 | +0.14(+0.31%) |
Mar 08, 2021 | 45.67 | 45.67 | 45.55 | 45.55 | 48,979 | -0.18(-0.39%) |
Mar 05, 2021 | 45.66 | 45.73 | 45.66 | 45.73 | 33,480 | -0.01(-0.02%) |
Mar 04, 2021 | 45.91 | 45.92 | 45.73 | 45.74 | 49,184 | -0.17(-0.36%) |
Mar 03, 2021 | 45.91 | 45.93 | 45.89 | 45.90 | 55,429 | -0.13(-0.29%) |
Mar 02, 2021 | 46.02 | 46.05 | 46.00 | 46.04 | 46,019 | +0.03(+0.07%) |