Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.54 | 46.55 | 46.42 | 46.49 | 2,249 | +0.04(+0.08%) |
Jun 29, 2021 | 46.51 | 46.51 | 46.44 | 46.45 | 5,221 | +0.04(+0.08%) |
Jun 28, 2021 | 46.36 | 46.50 | 46.33 | 46.41 | 4,158 | -0.02(-0.04%) |
Jun 25, 2021 | 46.34 | 46.53 | 46.34 | 46.43 | 3,662 | +0.01(+0.03%) |
Jun 24, 2021 | 46.33 | 46.51 | 46.33 | 46.42 | 7,151 | +0.00(+0.00%) |
Jun 23, 2021 | 46.37 | 46.51 | 46.37 | 46.42 | 9,654 | +0.04(+0.09%) |
Jun 22, 2021 | 46.30 | 46.38 | 46.24 | 46.38 | 3,974 | +0.04(+0.08%) |
Jun 21, 2021 | 46.50 | 46.50 | 46.31 | 46.34 | 7,741 | -0.03(-0.07%) |
Jun 18, 2021 | 46.28 | 46.45 | 46.28 | 46.37 | 10,535 | +0.05(+0.10%) |
Jun 17, 2021 | 46.32 | 46.35 | 46.27 | 46.33 | 3,411 | +0.04(+0.08%) |
Jun 16, 2021 | 46.50 | 46.50 | 46.29 | 46.29 | 6,335 | -0.14(-0.29%) |
Jun 15, 2021 | 46.49 | 46.49 | 46.43 | 46.43 | 5,446 | -0.05(-0.12%) |
Jun 14, 2021 | 46.57 | 46.57 | 46.43 | 46.48 | 4,452 | -0.05(-0.10%) |
Jun 11, 2021 | 46.55 | 46.55 | 46.48 | 46.53 | 3,834 | -0.05(-0.12%) |
Jun 10, 2021 | 46.49 | 46.59 | 46.41 | 46.58 | 37,411 | +0.17(+0.37%) |
Jun 09, 2021 | 46.51 | 46.52 | 46.34 | 46.41 | 7,590 | +0.05(+0.10%) |
Jun 08, 2021 | 46.27 | 46.40 | 46.27 | 46.36 | 4,087 | +0.03(+0.06%) |
Jun 07, 2021 | 46.26 | 46.36 | 46.26 | 46.34 | 5,302 | +0.04(+0.09%) |
Jun 04, 2021 | 46.39 | 46.39 | 46.30 | 46.30 | 4,266 | +0.01(+0.02%) |
Jun 03, 2021 | 46.37 | 46.37 | 46.21 | 46.29 | 14,445 | +0.00(+0.00%) |
Jun 02, 2021 | 46.26 | 46.31 | 46.26 | 46.29 | 1,169 | +0.02(+0.05%) |
Jun 01, 2021 | 46.28 | 46.31 | 46.23 | 46.26 | 7,634 | -0.01(-0.03%) |
May 28, 2021 | 46.31 | 46.37 | 46.28 | 46.28 | 2,053 | -0.03(-0.06%) |
May 27, 2021 | 46.25 | 46.32 | 46.24 | 46.31 | 1,862 | +0.00(+0.01%) |
May 26, 2021 | 46.26 | 46.31 | 46.25 | 46.30 | 12,336 | +0.04(+0.09%) |
May 25, 2021 | 46.26 | 46.30 | 46.23 | 46.26 | 6,945 | +0.04(+0.09%) |
May 24, 2021 | 46.22 | 46.24 | 46.18 | 46.22 | 11,615 | +0.03(+0.06%) |
May 21, 2021 | 46.22 | 46.22 | 46.15 | 46.19 | 12,390 | +0.01(+0.03%) |
May 20, 2021 | 46.08 | 46.22 | 46.08 | 46.18 | 5,848 | +0.10(+0.22%) |
May 19, 2021 | 46.16 | 46.17 | 46.08 | 46.08 | 3,637 | -0.07(-0.15%) |
May 18, 2021 | 46.18 | 46.19 | 46.14 | 46.15 | 2,960 | -0.03(-0.07%) |
May 17, 2021 | 46.16 | 46.22 | 46.16 | 46.18 | 3,895 | -0.05(-0.10%) |
May 14, 2021 | 46.25 | 46.31 | 46.13 | 46.22 | 3,970 | +0.14(+0.31%) |
May 13, 2021 | 46.03 | 46.16 | 46.03 | 46.08 | 8,245 | +0.05(+0.11%) |
May 12, 2021 | 46.05 | 46.16 | 46.00 | 46.03 | 10,789 | -0.16(-0.34%) |
May 11, 2021 | 46.24 | 46.26 | 46.16 | 46.19 | 7,053 | -0.12(-0.25%) |
May 10, 2021 | 46.52 | 46.52 | 46.31 | 46.31 | 6,705 | +0.03(+0.06%) |
May 07, 2021 | 46.36 | 46.44 | 46.28 | 46.28 | 3,992 | +0.01(+0.02%) |
May 06, 2021 | 46.26 | 46.38 | 46.24 | 46.27 | 4,064 | -0.02(-0.04%) |
May 05, 2021 | 46.30 | 46.36 | 46.25 | 46.29 | 6,958 | -0.14(-0.31%) |
May 04, 2021 | 46.44 | 46.44 | 46.26 | 46.43 | 12,238 | +0.19(+0.40%) |
May 03, 2021 | 46.20 | 46.30 | 46.20 | 46.25 | 22,235 | +0.02(+0.05%) |
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%) |