Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.06 | 47.10 | 47.02 | 47.10 | 78,999 | +0.05(+0.12%) |
Apr 29, 2021 | 47.00 | 47.05 | 46.93 | 47.05 | 118,046 | -0.01(-0.02%) |
Apr 28, 2021 | 47.03 | 47.10 | 46.96 | 47.06 | 113,015 | +0.02(+0.04%) |
Apr 27, 2021 | 47.20 | 47.20 | 47.01 | 47.04 | 152,863 | -0.17(-0.37%) |
Apr 26, 2021 | 47.21 | 47.26 | 47.18 | 47.21 | 90,469 | -0.03(-0.06%) |
Apr 23, 2021 | 47.27 | 47.27 | 47.18 | 47.24 | 177,728 | +0.00(+0.01%) |
Apr 22, 2021 | 47.25 | 47.26 | 47.14 | 47.23 | 86,714 | +0.06(+0.13%) |
Apr 21, 2021 | 47.13 | 47.20 | 47.09 | 47.17 | 178,833 | +0.05(+0.10%) |
Apr 20, 2021 | 47.04 | 47.18 | 47.04 | 47.13 | 333,042 | +0.08(+0.17%) |
Apr 19, 2021 | 47.03 | 47.11 | 47.03 | 47.05 | 1,253,661 | -0.09(-0.19%) |
Apr 16, 2021 | 47.13 | 47.21 | 47.13 | 47.14 | 126,838 | -0.14(-0.29%) |
Apr 15, 2021 | 47.14 | 47.35 | 47.13 | 47.27 | 78,214 | +0.23(+0.48%) |
Apr 14, 2021 | 47.07 | 47.08 | 47.02 | 47.05 | 71,456 | -0.01(-0.02%) |
Apr 13, 2021 | 46.89 | 47.08 | 46.89 | 47.06 | 139,126 | +0.16(+0.35%) |
Apr 12, 2021 | 46.88 | 46.91 | 46.87 | 46.89 | 131,299 | -0.05(-0.12%) |
Apr 09, 2021 | 46.95 | 47.00 | 46.89 | 46.95 | 86,391 | -0.03(-0.06%) |
Apr 08, 2021 | 46.89 | 46.98 | 46.89 | 46.97 | 86,139 | +0.13(+0.27%) |
Apr 07, 2021 | 46.92 | 46.97 | 46.85 | 46.85 | 858,254 | -0.05(-0.12%) |
Apr 06, 2021 | 46.77 | 46.94 | 46.77 | 46.90 | 239,009 | +0.17(+0.37%) |
Apr 05, 2021 | 46.77 | 46.77 | 46.70 | 46.73 | 137,383 | +0.00(+0.00%) |
Apr 01, 2021 | 46.67 | 46.82 | 46.67 | 46.73 | 333,914 | +0.15(+0.31%) |
Mar 31, 2021 | 46.61 | 46.71 | 46.58 | 46.58 | 235,952 | -0.02(-0.04%) |
Mar 30, 2021 | 46.50 | 46.65 | 46.46 | 46.60 | 117,734 | +0.07(+0.16%) |
Mar 29, 2021 | 46.67 | 46.67 | 46.52 | 46.53 | 271,509 | -0.13(-0.27%) |
Mar 26, 2021 | 46.67 | 46.74 | 46.63 | 46.66 | 87,380 | -0.09(-0.19%) |
Mar 25, 2021 | 46.81 | 46.86 | 46.72 | 46.75 | 223,257 | -0.05(-0.12%) |
Mar 24, 2021 | 46.68 | 46.82 | 46.66 | 46.80 | 139,468 | +0.10(+0.21%) |
Mar 23, 2021 | 46.61 | 46.74 | 46.60 | 46.70 | 275,662 | +0.14(+0.29%) |
Mar 22, 2021 | 46.51 | 46.62 | 46.51 | 46.56 | 114,757 | +0.08(+0.18%) |
Mar 19, 2021 | 46.45 | 46.49 | 46.39 | 46.48 | 238,817 | +0.08(+0.18%) |
Mar 18, 2021 | 46.36 | 46.46 | 46.36 | 46.40 | 365,669 | -0.21(-0.45%) |
Mar 17, 2021 | 46.50 | 46.67 | 46.46 | 46.61 | 135,609 | -0.05(-0.12%) |
Mar 16, 2021 | 46.75 | 46.75 | 46.58 | 46.66 | 139,103 | -0.04(-0.08%) |
Mar 15, 2021 | 46.66 | 46.73 | 46.63 | 46.70 | 145,133 | +0.12(+0.25%) |
Mar 12, 2021 | 46.66 | 46.70 | 46.57 | 46.58 | 306,531 | -0.33(-0.70%) |
Mar 11, 2021 | 46.86 | 46.97 | 46.85 | 46.91 | 631,809 | +0.05(+0.10%) |
Mar 10, 2021 | 46.81 | 46.94 | 46.81 | 46.86 | 264,873 | +0.07(+0.16%) |
Mar 09, 2021 | 46.75 | 46.85 | 46.75 | 46.79 | 130,002 | +0.13(+0.28%) |
Mar 08, 2021 | 46.81 | 46.81 | 46.65 | 46.66 | 503,097 | -0.22(-0.47%) |
Mar 05, 2021 | 46.77 | 46.90 | 46.77 | 46.88 | 115,609 | -0.07(-0.14%) |
Mar 04, 2021 | 47.09 | 47.15 | 46.88 | 46.94 | 109,995 | -0.19(-0.41%) |
Mar 03, 2021 | 47.19 | 47.19 | 47.09 | 47.14 | 108,445 | -0.20(-0.42%) |
Mar 02, 2021 | 47.21 | 47.34 | 47.20 | 47.34 | 231,618 | +0.06(+0.13%) |
Mar 01, 2021 | 47.24 | 47.27 | 47.20 | 47.27 | 96,535 | +0.03(+0.06%) |
Feb 26, 2021 | 46.99 | 47.25 | 46.92 | 47.25 | 259,737 | +0.39(+0.82%) |
Feb 25, 2021 | 47.16 | 47.16 | 46.77 | 46.86 | 186,919 | -0.43(-0.91%) |
Feb 24, 2021 | 47.20 | 47.37 | 47.11 | 47.29 | 207,105 | -0.06(-0.13%) |
Feb 23, 2021 | 47.32 | 47.38 | 47.27 | 47.35 | 130,351 | -0.03(-0.05%) |
Feb 22, 2021 | 47.45 | 47.50 | 47.37 | 47.38 | 214,334 | -0.15(-0.32%) |
Feb 19, 2021 | 47.59 | 47.66 | 47.52 | 47.53 | 233,967 | -0.20(-0.43%) |
Feb 18, 2021 | 47.74 | 47.76 | 47.62 | 47.74 | 90,109 | -0.01(-0.02%) |
Feb 17, 2021 | 47.71 | 47.78 | 47.69 | 47.75 | 149,759 | +0.10(+0.21%) |
Feb 16, 2021 | 47.80 | 47.81 | 47.64 | 47.65 | 290,154 | -0.33(-0.68%) |
Feb 12, 2021 | 48.01 | 48.04 | 47.96 | 47.97 | 143,844 | -0.15(-0.30%) |
Feb 11, 2021 | 48.13 | 48.19 | 48.11 | 48.12 | 252,020 | -0.03(-0.06%) |
Feb 10, 2021 | 48.10 | 48.18 | 48.10 | 48.15 | 183,572 | +0.05(+0.10%) |
Feb 09, 2021 | 48.12 | 48.16 | 48.08 | 48.10 | 350,119 | -0.00(-0.01%) |
Feb 08, 2021 | 48.03 | 48.14 | 48.01 | 48.10 | 193,288 | +0.02(+0.04%) |
Feb 05, 2021 | 48.17 | 48.20 | 48.08 | 48.08 | 264,192 | -0.07(-0.15%) |
Feb 04, 2021 | 48.06 | 48.19 | 48.05 | 48.16 | 450,375 | +0.02(+0.04%) |
Feb 03, 2021 | 48.14 | 48.18 | 48.11 | 48.14 | 117,693 | -0.08(-0.17%) |
Feb 02, 2021 | 48.24 | 48.26 | 48.21 | 48.22 | 84,479 | -0.04(-0.08%) |