Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.02 | 46.09 | 46.02 | 46.07 | 4,651 | +0.00(+0.00%) |
May 27, 2021 | 46.11 | 46.11 | 46.07 | 46.07 | 1,756 | -0.03(-0.06%) |
May 26, 2021 | 46.09 | 46.10 | 46.09 | 46.09 | 3,232 | -0.04(-0.08%) |
May 25, 2021 | 46.11 | 46.13 | 46.10 | 46.13 | 1,733 | +0.08(+0.17%) |
May 24, 2021 | 46.05 | 46.05 | 46.05 | 46.05 | 1,093 | +0.05(+0.10%) |
May 21, 2021 | 46.14 | 46.14 | 46.00 | 46.00 | 1,924 | -0.04(-0.08%) |
May 20, 2021 | 46.00 | 46.05 | 45.98 | 46.04 | 3,572 | +0.10(+0.22%) |
May 19, 2021 | 46.00 | 46.00 | 45.94 | 45.94 | 2,088 | -0.05(-0.10%) |
May 18, 2021 | 45.97 | 45.98 | 45.97 | 45.98 | 766 | -0.01(-0.02%) |
May 17, 2021 | 45.99 | 46.00 | 45.99 | 45.99 | 1,629 | +0.01(+0.02%) |
May 14, 2021 | 45.98 | 45.98 | 45.98 | 45.98 | 439 | -0.01(-0.03%) |
May 13, 2021 | 45.99 | 46.02 | 45.99 | 46.00 | 578 | -0.01(-0.03%) |
May 12, 2021 | 46.00 | 46.03 | 45.98 | 46.01 | 4,338 | -0.07(-0.15%) |
May 11, 2021 | 46.10 | 46.10 | 46.08 | 46.08 | 129 | -0.09(-0.19%) |
May 10, 2021 | 46.20 | 46.20 | 46.17 | 46.17 | 1,305 | +0.00(+0.00%) |
May 07, 2021 | 46.18 | 46.18 | 46.17 | 46.17 | 1,586 | +0.02(+0.04%) |
May 06, 2021 | 46.15 | 46.15 | 46.14 | 46.15 | 1,763 | +0.01(+0.02%) |
May 05, 2021 | 46.14 | 46.14 | 46.13 | 46.14 | 676 | -0.05(-0.10%) |
May 04, 2021 | 46.16 | 46.19 | 46.15 | 46.19 | 3,146 | +0.03(+0.06%) |
May 03, 2021 | 46.83 | 46.83 | 46.14 | 46.16 | 13,155 | -0.12(-0.26%) |
Apr 30, 2021 | 46.23 | 46.28 | 46.23 | 46.28 | 6,495 | +0.13(+0.29%) |
Apr 29, 2021 | 46.11 | 46.15 | 46.11 | 46.15 | 217 | +0.02(+0.04%) |
Apr 28, 2021 | 46.11 | 46.17 | 46.08 | 46.13 | 1,686 | +0.01(+0.02%) |
Apr 27, 2021 | 46.12 | 46.12 | 46.12 | 46.12 | 39 | -0.06(-0.12%) |
Apr 26, 2021 | 46.16 | 46.17 | 46.16 | 46.17 | 196 | -0.06(-0.12%) |
Apr 23, 2021 | 46.22 | 46.23 | 46.22 | 46.23 | 325 | -0.02(-0.05%) |
Apr 22, 2021 | 46.25 | 46.25 | 46.25 | 46.25 | 5 | +0.04(+0.08%) |
Apr 21, 2021 | 46.21 | 46.21 | 46.21 | 46.21 | 1,096 | +0.02(+0.04%) |
Apr 20, 2021 | 46.24 | 46.24 | 46.20 | 46.20 | 437 | +0.00(+0.01%) |
Apr 19, 2021 | 46.19 | 46.19 | 46.19 | 46.19 | 151 | +0.02(+0.05%) |
Apr 16, 2021 | 46.19 | 46.19 | 46.17 | 46.17 | 216 | -0.02(-0.04%) |
Apr 15, 2021 | 46.17 | 46.19 | 46.17 | 46.19 | 277 | +0.04(+0.08%) |
Apr 14, 2021 | 46.17 | 46.20 | 46.15 | 46.15 | 3,308 | +0.06(+0.13%) |
Apr 13, 2021 | 46.05 | 46.09 | 46.05 | 46.09 | 221 | +0.05(+0.11%) |
Apr 12, 2021 | 46.04 | 46.04 | 46.01 | 46.04 | 1,807 | +0.01(+0.02%) |
Apr 09, 2021 | 46.03 | 46.03 | 46.03 | 46.03 | 4,226 | -0.02(-0.04%) |
Apr 08, 2021 | 46.00 | 46.05 | 46.00 | 46.05 | 434 | +0.04(+0.09%) |
Apr 07, 2021 | 45.97 | 46.01 | 45.97 | 46.01 | 435 | -0.06(-0.12%) |
Apr 06, 2021 | 46.06 | 46.06 | 46.06 | 46.06 | 198 | +0.07(+0.15%) |
Apr 05, 2021 | 45.96 | 45.99 | 45.96 | 45.99 | 54,886 | +0.05(+0.11%) |
Apr 01, 2021 | 45.93 | 45.97 | 45.93 | 45.94 | 758 | +0.06(+0.14%) |
Mar 31, 2021 | 45.88 | 45.88 | 45.88 | 45.88 | 110 | +0.01(+0.02%) |
Mar 30, 2021 | 45.88 | 46.14 | 45.87 | 45.87 | 437 | -0.04(-0.09%) |
Mar 29, 2021 | 45.93 | 45.93 | 45.91 | 45.91 | 311 | -0.02(-0.05%) |
Mar 26, 2021 | 45.98 | 45.98 | 45.93 | 45.93 | 325 | -0.12(-0.25%) |
Mar 25, 2021 | 46.05 | 46.05 | 46.05 | 46.05 | 62 | +0.02(+0.04%) |
Mar 24, 2021 | 46.05 | 46.05 | 46.03 | 46.03 | 327 | +0.03(+0.07%) |
Mar 23, 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 43 | +0.07(+0.15%) |
Mar 22, 2021 | 47.95 | 47.95 | 45.88 | 45.93 | 41,786 | -0.04(-0.08%) |
Mar 19, 2021 | 45.88 | 45.97 | 45.88 | 45.97 | 216 | +0.08(+0.18%) |
Mar 18, 2021 | 45.92 | 45.92 | 45.88 | 45.88 | 238 | -0.11(-0.23%) |
Mar 17, 2021 | 45.99 | 45.99 | 45.99 | 45.99 | 18 | -0.02(-0.04%) |
Mar 16, 2021 | 46.01 | 46.01 | 46.01 | 46.01 | 2 | -0.02(-0.05%) |
Mar 15, 2021 | 46.00 | 46.03 | 46.00 | 46.03 | 466 | -0.02(-0.05%) |
Mar 12, 2021 | 46.05 | 46.05 | 46.05 | 46.05 | 108 | -0.06(-0.13%) |
Mar 11, 2021 | 46.15 | 46.15 | 46.11 | 46.11 | 331 | +0.02(+0.04%) |
Mar 10, 2021 | 46.13 | 46.13 | 46.10 | 46.10 | 937 | -0.04(-0.09%) |
Mar 09, 2021 | 46.07 | 46.14 | 46.07 | 46.14 | 231 | +0.11(+0.24%) |
Mar 08, 2021 | 46.13 | 46.13 | 46.03 | 46.03 | 4,160 | -0.06(-0.12%) |
Mar 05, 2021 | 46.07 | 46.08 | 46.07 | 46.08 | 1,300 | -0.08(-0.17%) |