Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.94 | 45.94 | 45.82 | 45.82 | 382 | -0.03(-0.07%) |
May 27, 2021 | 45.84 | 45.85 | 45.84 | 45.85 | 430 | +0.00(+0.01%) |
May 26, 2021 | 45.84 | 45.84 | 45.84 | 45.84 | 2 | +0.03(+0.06%) |
May 25, 2021 | 45.82 | 45.82 | 45.82 | 45.82 | 112 | +0.11(+0.24%) |
May 24, 2021 | 45.71 | 45.71 | 45.71 | 45.71 | 10 | +0.08(+0.17%) |
May 21, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 109 | +0.04(+0.09%) |
May 20, 2021 | 45.59 | 45.59 | 45.59 | 45.59 | 16 | +0.05(+0.11%) |
May 19, 2021 | 45.56 | 45.56 | 45.54 | 45.54 | 406 | -0.09(-0.19%) |
May 18, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 158 | +0.05(+0.11%) |
May 17, 2021 | 45.64 | 45.64 | 45.57 | 45.58 | 334 | -0.06(-0.13%) |
May 14, 2021 | 45.56 | 45.63 | 45.55 | 45.63 | 762 | +0.11(+0.24%) |
May 13, 2021 | 45.51 | 45.53 | 45.51 | 45.53 | 123 | +0.10(+0.22%) |
May 12, 2021 | 45.51 | 45.52 | 45.42 | 45.42 | 874 | -0.20(-0.45%) |
May 11, 2021 | 45.58 | 45.63 | 45.58 | 45.63 | 691 | -0.05(-0.11%) |
May 10, 2021 | 45.77 | 45.77 | 45.68 | 45.68 | 4,624 | -0.19(-0.41%) |
May 07, 2021 | 45.79 | 45.96 | 45.79 | 45.87 | 1,760 | +0.08(+0.18%) |
May 06, 2021 | 45.82 | 45.89 | 45.79 | 45.79 | 3,443 | +0.05(+0.12%) |
May 05, 2021 | 45.73 | 45.73 | 45.73 | 45.73 | 160 | +0.02(+0.04%) |
May 04, 2021 | 45.71 | 45.71 | 45.71 | 45.71 | 1 | +0.08(+0.17%) |
May 03, 2021 | 45.75 | 45.75 | 45.63 | 45.63 | 286 | +0.00(+0.01%) |
Apr 30, 2021 | 45.59 | 45.66 | 45.59 | 45.63 | 546 | +0.05(+0.11%) |
Apr 29, 2021 | 45.59 | 45.68 | 45.56 | 45.58 | 857 | +0.02(+0.04%) |
Apr 28, 2021 | 45.56 | 45.56 | 45.56 | 45.56 | 43 | -0.09(-0.20%) |
Apr 27, 2021 | 45.65 | 45.65 | 45.65 | 45.65 | 259 | -0.08(-0.17%) |
Apr 26, 2021 | 45.75 | 45.76 | 45.73 | 45.73 | 275 | +0.03(+0.06%) |
Apr 23, 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 109 | -0.03(-0.07%) |
Apr 22, 2021 | 45.79 | 45.79 | 45.73 | 45.73 | 212 | -0.06(-0.12%) |
Apr 21, 2021 | 45.70 | 45.79 | 45.70 | 45.79 | 484 | +0.01(+0.02%) |
Apr 20, 2021 | 45.62 | 45.84 | 45.62 | 45.78 | 772 | +0.17(+0.37%) |
Apr 19, 2021 | 46.09 | 46.09 | 45.61 | 45.62 | 1,467 | -0.11(-0.23%) |
Apr 16, 2021 | 45.79 | 45.79 | 45.72 | 45.72 | 218 | +0.00(+0.01%) |
Apr 15, 2021 | 45.72 | 45.72 | 45.72 | 45.72 | 17 | +0.20(+0.44%) |
Apr 14, 2021 | 45.52 | 45.52 | 45.52 | 45.52 | 156 | -0.00(-0.01%) |
Apr 13, 2021 | 45.70 | 45.70 | 45.45 | 45.52 | 510 | +0.10(+0.23%) |
Apr 12, 2021 | 45.47 | 45.61 | 45.42 | 45.42 | 900 | -0.06(-0.13%) |
Apr 09, 2021 | 45.56 | 45.56 | 45.47 | 45.47 | 109 | -0.02(-0.04%) |
Apr 08, 2021 | 45.49 | 45.49 | 45.49 | 45.49 | 134 | +0.04(+0.08%) |
Apr 07, 2021 | 45.46 | 45.46 | 45.46 | 45.46 | 41 | +0.01(+0.03%) |
Apr 06, 2021 | 45.44 | 45.44 | 45.44 | 45.44 | 93 | +0.14(+0.32%) |
Apr 05, 2021 | 45.38 | 45.38 | 45.30 | 45.30 | 489 | -0.10(-0.23%) |
Apr 01, 2021 | 45.42 | 45.46 | 45.40 | 45.40 | 765 | +0.12(+0.26%) |
Mar 31, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 1 | +0.07(+0.16%) |
Mar 30, 2021 | 45.19 | 45.21 | 45.15 | 45.21 | 423 | -0.00(-0.01%) |
Mar 29, 2021 | 45.24 | 45.29 | 45.21 | 45.21 | 1,843 | -0.05(-0.12%) |
Mar 26, 2021 | 45.27 | 45.27 | 45.27 | 45.27 | 109 | -0.10(-0.21%) |
Mar 25, 2021 | 45.36 | 45.36 | 45.36 | 45.36 | 47 | -0.07(-0.15%) |
Mar 24, 2021 | 45.43 | 45.43 | 45.43 | 45.43 | 119 | +0.16(+0.34%) |
Mar 23, 2021 | 45.34 | 45.38 | 45.28 | 45.28 | 686 | +0.05(+0.12%) |
Mar 22, 2021 | 45.22 | 45.22 | 45.22 | 45.22 | 13 | +0.14(+0.30%) |
Mar 19, 2021 | 45.15 | 45.15 | 45.08 | 45.08 | 219 | +0.03(+0.07%) |
Mar 18, 2021 | 45.07 | 45.09 | 45.05 | 45.05 | 560 | -0.17(-0.38%) |
Mar 17, 2021 | 45.30 | 45.30 | 45.22 | 45.23 | 578 | -0.06(-0.14%) |
Mar 16, 2021 | 45.35 | 45.35 | 45.29 | 45.29 | 538 | -0.06(-0.13%) |
Mar 15, 2021 | 45.31 | 45.35 | 45.29 | 45.35 | 1,279 | +0.05(+0.11%) |
Mar 12, 2021 | 45.34 | 45.36 | 45.30 | 45.30 | 1,642 | -0.16(-0.34%) |
Mar 11, 2021 | 45.44 | 45.45 | 45.44 | 45.45 | 362 | +0.02(+0.04%) |
Mar 10, 2021 | 45.47 | 45.50 | 45.44 | 45.44 | 799 | +0.05(+0.11%) |
Mar 09, 2021 | 45.29 | 45.39 | 45.29 | 45.39 | 494 | +0.16(+0.35%) |
Mar 08, 2021 | 45.38 | 45.38 | 45.23 | 45.23 | 31,007 | -0.19(-0.42%) |
Mar 05, 2021 | 45.42 | 45.42 | 45.42 | 45.42 | 109 | -0.08(-0.18%) |