Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.22 | 46.25 | 46.17 | 46.22 | 4,659 | +0.09(+0.20%) |
Apr 29, 2021 | 46.11 | 46.16 | 46.11 | 46.13 | 2,826 | -0.03(-0.06%) |
Apr 28, 2021 | 46.19 | 46.19 | 46.11 | 46.16 | 14,161 | -0.01(-0.02%) |
Apr 27, 2021 | 46.21 | 46.33 | 46.17 | 46.17 | 10,218 | -0.11(-0.24%) |
Apr 26, 2021 | 46.31 | 46.35 | 46.21 | 46.28 | 7,314 | +0.04(+0.09%) |
Apr 23, 2021 | 46.28 | 46.35 | 46.24 | 46.24 | 6,656 | -0.04(-0.08%) |
Apr 22, 2021 | 46.39 | 46.39 | 46.24 | 46.28 | 6,184 | +0.00(+0.00%) |
Apr 21, 2021 | 46.37 | 46.42 | 46.24 | 46.28 | 9,688 | +0.04(+0.08%) |
Apr 20, 2021 | 46.28 | 46.28 | 46.19 | 46.24 | 17,536 | +0.04(+0.09%) |
Apr 19, 2021 | 46.11 | 46.28 | 46.11 | 46.20 | 32,918 | -0.01(-0.03%) |
Apr 16, 2021 | 46.24 | 46.26 | 46.16 | 46.21 | 23,518 | -0.03(-0.07%) |
Apr 15, 2021 | 46.04 | 46.25 | 46.04 | 46.24 | 15,391 | +0.13(+0.28%) |
Apr 14, 2021 | 46.11 | 46.24 | 46.10 | 46.11 | 18,937 | +0.02(+0.03%) |
Apr 13, 2021 | 46.07 | 46.13 | 46.01 | 46.10 | 13,042 | +0.03(+0.07%) |
Apr 12, 2021 | 46.14 | 46.14 | 46.01 | 46.07 | 3,697 | -0.05(-0.10%) |
Apr 09, 2021 | 46.19 | 46.19 | 46.09 | 46.11 | 4,437 | +0.07(+0.15%) |
Apr 08, 2021 | 46.04 | 46.06 | 45.98 | 46.04 | 10,323 | -0.02(-0.04%) |
Apr 07, 2021 | 46.07 | 46.15 | 46.03 | 46.06 | 14,531 | +0.07(+0.16%) |
Apr 06, 2021 | 46.02 | 46.08 | 45.89 | 45.99 | 8,123 | +0.04(+0.10%) |
Apr 05, 2021 | 45.92 | 45.97 | 45.88 | 45.95 | 22,281 | +0.00(+0.00%) |
Apr 01, 2021 | 45.87 | 46.02 | 45.87 | 45.95 | 15,087 | +0.05(+0.11%) |
Mar 31, 2021 | 45.84 | 45.98 | 45.82 | 45.89 | 19,259 | +0.04(+0.09%) |
Mar 30, 2021 | 45.92 | 45.94 | 45.79 | 45.85 | 37,085 | -0.13(-0.28%) |
Mar 29, 2021 | 45.98 | 45.98 | 45.89 | 45.98 | 3,931 | -0.01(-0.02%) |
Mar 26, 2021 | 45.86 | 46.08 | 45.86 | 45.99 | 25,331 | -0.04(-0.08%) |
Mar 25, 2021 | 46.03 | 46.06 | 45.91 | 46.03 | 8,005 | +0.00(+0.01%) |
Mar 24, 2021 | 45.97 | 46.05 | 45.90 | 46.02 | 14,684 | +0.02(+0.05%) |
Mar 23, 2021 | 45.88 | 46.02 | 45.87 | 46.00 | 166,692 | +0.21(+0.46%) |
Mar 22, 2021 | 45.72 | 45.86 | 45.72 | 45.79 | 8,153 | -0.01(-0.03%) |
Mar 19, 2021 | 45.75 | 45.90 | 45.75 | 45.80 | 9,999 | -0.05(-0.12%) |
Mar 18, 2021 | 45.95 | 45.95 | 45.77 | 45.86 | 8,739 | -0.11(-0.23%) |
Mar 17, 2021 | 45.96 | 46.00 | 45.81 | 45.96 | 11,602 | +0.05(+0.12%) |
Mar 16, 2021 | 46.04 | 46.06 | 45.90 | 45.91 | 6,477 | -0.02(-0.05%) |
Mar 15, 2021 | 45.88 | 46.05 | 45.88 | 45.93 | 13,606 | -0.02(-0.05%) |
Mar 12, 2021 | 45.97 | 45.97 | 45.90 | 45.96 | 10,110 | -0.21(-0.45%) |
Mar 11, 2021 | 46.16 | 46.21 | 46.05 | 46.17 | 7,417 | +0.08(+0.18%) |
Mar 10, 2021 | 46.14 | 46.20 | 46.04 | 46.08 | 5,954 | +0.09(+0.20%) |
Mar 09, 2021 | 45.94 | 46.05 | 45.90 | 45.99 | 5,579 | -0.05(-0.11%) |
Mar 08, 2021 | 46.06 | 46.10 | 45.97 | 46.04 | 10,010 | -0.05(-0.10%) |
Mar 05, 2021 | 46.08 | 46.16 | 46.02 | 46.09 | 12,332 | -0.03(-0.06%) |
Mar 04, 2021 | 46.34 | 46.37 | 46.02 | 46.12 | 8,276 | -0.19(-0.42%) |
Mar 03, 2021 | 46.35 | 46.42 | 46.30 | 46.31 | 9,026 | -0.07(-0.16%) |
Mar 02, 2021 | 46.38 | 46.43 | 46.38 | 46.38 | 11,559 | +0.05(+0.11%) |
Mar 01, 2021 | 46.34 | 46.35 | 46.28 | 46.33 | 26,608 | +0.07(+0.16%) |
Feb 26, 2021 | 46.23 | 46.26 | 46.11 | 46.26 | 8,346 | +0.06(+0.12%) |
Feb 25, 2021 | 46.40 | 46.53 | 46.08 | 46.20 | 10,299 | -0.25(-0.55%) |
Feb 24, 2021 | 46.55 | 46.55 | 46.37 | 46.46 | 16,604 | -0.03(-0.07%) |
Feb 23, 2021 | 46.56 | 46.56 | 46.47 | 46.49 | 16,291 | -0.03(-0.07%) |
Feb 22, 2021 | 46.60 | 46.60 | 46.51 | 46.52 | 12,524 | -0.08(-0.17%) |
Feb 19, 2021 | 46.68 | 46.68 | 46.57 | 46.60 | 8,680 | -0.06(-0.13%) |
Feb 18, 2021 | 46.65 | 46.70 | 46.65 | 46.66 | 5,108 | -0.02(-0.04%) |
Feb 17, 2021 | 46.62 | 46.69 | 46.62 | 46.68 | 12,465 | +0.02(+0.04%) |
Feb 16, 2021 | 46.73 | 46.80 | 46.66 | 46.66 | 16,155 | -0.11(-0.23%) |
Feb 12, 2021 | 46.79 | 46.80 | 46.77 | 46.77 | 20,588 | -0.07(-0.14%) |
Feb 11, 2021 | 47.00 | 47.00 | 46.83 | 46.84 | 8,241 | -0.02(-0.04%) |
Feb 10, 2021 | 46.87 | 46.89 | 46.84 | 46.86 | 8,357 | +0.04(+0.08%) |
Feb 09, 2021 | 46.84 | 46.94 | 46.75 | 46.82 | 197,817 | -0.06(-0.13%) |
Feb 08, 2021 | 46.86 | 46.92 | 46.82 | 46.88 | 19,722 | +0.01(+0.02%) |
Feb 05, 2021 | 46.91 | 46.91 | 46.86 | 46.87 | 14,801 | +0.00(+0.01%) |
Feb 04, 2021 | 46.82 | 46.89 | 46.82 | 46.87 | 7,418 | +0.02(+0.04%) |
Feb 03, 2021 | 46.82 | 46.87 | 46.82 | 46.85 | 8,978 | -0.04(-0.08%) |
Feb 02, 2021 | 46.85 | 46.89 | 46.85 | 46.88 | 6,878 | -0.00(-0.01%) |