Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.29 | 46.30 | 46.29 | 46.30 | 247,817 | +0.00(+0.00%) |
Jul 29, 2021 | 46.29 | 46.30 | 46.28 | 46.30 | 340,526 | +0.01(+0.02%) |
Jul 28, 2021 | 46.28 | 46.29 | 46.28 | 46.29 | 368,672 | +0.00(+0.00%) |
Jul 27, 2021 | 46.28 | 46.29 | 46.28 | 46.29 | 226,382 | +0.00(+0.00%) |
Jul 26, 2021 | 46.28 | 46.29 | 46.28 | 46.29 | 201,324 | +0.01(+0.02%) |
Jul 23, 2021 | 46.28 | 46.29 | 46.28 | 46.28 | 493,580 | -0.01(-0.02%) |
Jul 22, 2021 | 46.29 | 46.29 | 46.28 | 46.29 | 411,809 | +0.01(+0.02%) |
Jul 21, 2021 | 46.28 | 46.29 | 46.28 | 46.28 | 522,232 | -0.01(-0.02%) |
Jul 20, 2021 | 46.27 | 46.29 | 46.27 | 46.29 | 361,915 | +0.01(+0.02%) |
Jul 19, 2021 | 46.28 | 46.29 | 46.27 | 46.28 | 849,877 | +0.01(+0.02%) |
Jul 16, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 529,646 | +0.00(+0.00%) |
Jul 15, 2021 | 46.27 | 46.28 | 46.27 | 46.27 | 295,967 | +0.00(+0.00%) |
Jul 14, 2021 | 46.27 | 46.28 | 46.26 | 46.27 | 368,364 | +0.00(+0.00%) |
Jul 13, 2021 | 46.27 | 46.28 | 46.27 | 46.27 | 365,741 | -0.00(-0.00%) |
Jul 12, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 483,265 | -0.01(-0.02%) |
Jul 09, 2021 | 46.28 | 46.28 | 46.27 | 46.28 | 271,181 | +0.00(+0.00%) |
Jul 08, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 246,559 | +0.01(+0.02%) |
Jul 07, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 256,974 | -0.00(-0.01%) |
Jul 06, 2021 | 46.26 | 46.28 | 46.26 | 46.28 | 359,887 | +0.00(+0.01%) |
Jul 02, 2021 | 46.26 | 46.27 | 46.26 | 46.27 | 375,524 | +0.01(+0.02%) |
Jul 01, 2021 | 46.26 | 46.27 | 46.26 | 46.26 | 643,642 | -0.01(-0.02%) |
Jun 30, 2021 | 46.28 | 46.28 | 46.26 | 46.27 | 424,745 | +0.01(+0.02%) |
Jun 29, 2021 | 46.26 | 46.27 | 46.26 | 46.26 | 1,150,909 | +0.00(+0.00%) |
Jun 28, 2021 | 46.25 | 46.26 | 46.25 | 46.26 | 418,540 | +0.01(+0.02%) |
Jun 25, 2021 | 46.25 | 46.26 | 46.25 | 46.25 | 367,129 | +0.00(+0.00%) |
Jun 24, 2021 | 46.25 | 46.26 | 46.25 | 46.25 | 360,449 | -0.01(-0.02%) |
Jun 23, 2021 | 46.25 | 46.27 | 46.25 | 46.26 | 1,020,071 | +0.00(+0.00%) |
Jun 22, 2021 | 46.25 | 46.26 | 46.25 | 46.26 | 404,641 | +0.00(+0.00%) |
Jun 21, 2021 | 46.26 | 46.26 | 46.25 | 46.26 | 410,094 | +0.00(+0.00%) |
Jun 18, 2021 | 46.27 | 46.28 | 46.26 | 46.26 | 409,471 | -0.02(-0.04%) |
Jun 17, 2021 | 46.27 | 46.28 | 46.26 | 46.28 | 455,834 | +0.01(+0.02%) |
Jun 16, 2021 | 46.29 | 46.29 | 46.27 | 46.27 | 473,184 | -0.02(-0.04%) |
Jun 15, 2021 | 46.29 | 46.29 | 46.28 | 46.29 | 1,151,796 | +0.00(+0.00%) |
Jun 14, 2021 | 46.28 | 46.29 | 46.28 | 46.29 | 340,978 | +0.02(+0.04%) |
Jun 11, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 417,253 | -0.01(-0.02%) |
Jun 10, 2021 | 46.27 | 46.29 | 46.27 | 46.28 | 427,630 | +0.00(+0.00%) |
Jun 09, 2021 | 46.27 | 46.29 | 46.27 | 46.28 | 251,612 | +0.00(+0.00%) |
Jun 08, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 320,776 | +0.01(+0.02%) |
Jun 07, 2021 | 46.29 | 46.29 | 46.27 | 46.27 | 495,265 | -0.01(-0.02%) |
Jun 04, 2021 | 46.28 | 46.29 | 46.26 | 46.28 | 462,433 | -0.01(-0.02%) |
Jun 03, 2021 | 46.27 | 46.29 | 46.27 | 46.29 | 553,201 | +0.02(+0.04%) |
Jun 02, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 386,395 | +0.00(+0.00%) |
Jun 01, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 544,727 | -0.01(-0.02%) |
May 28, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 497,199 | +0.00(+0.00%) |
May 27, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 323,411 | +0.01(+0.02%) |
May 26, 2021 | 46.27 | 46.28 | 46.27 | 46.27 | 334,138 | +0.00(+0.00%) |
May 25, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 349,142 | +0.00(+0.00%) |
May 24, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 776,865 | +0.01(+0.03%) |
May 21, 2021 | 46.27 | 46.28 | 46.26 | 46.26 | 338,795 | -0.01(-0.02%) |
May 20, 2021 | 46.25 | 46.28 | 46.25 | 46.27 | 462,225 | +0.00(+0.00%) |
May 19, 2021 | 46.26 | 46.28 | 46.26 | 46.27 | 632,776 | +0.02(+0.04%) |
May 18, 2021 | 46.25 | 46.27 | 46.25 | 46.25 | 539,978 | -0.01(-0.02%) |
May 17, 2021 | 46.25 | 46.26 | 46.24 | 46.26 | 1,076,991 | +0.01(+0.02%) |
May 14, 2021 | 46.23 | 46.26 | 46.23 | 46.25 | 502,676 | +0.00(+0.00%) |
May 13, 2021 | 46.23 | 46.25 | 46.23 | 46.25 | 733,667 | +0.00(+0.00%) |
May 12, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 1,039,021 | +0.00(+0.00%) |
May 11, 2021 | 46.25 | 46.26 | 46.25 | 46.25 | 516,600 | +0.00(+0.00%) |
May 10, 2021 | 46.24 | 46.27 | 46.24 | 46.25 | 1,182,004 | +0.01(+0.02%) |
May 07, 2021 | 46.25 | 46.25 | 46.24 | 46.24 | 415,045 | +0.00(+0.00%) |
May 06, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 516,439 | +0.00(+0.00%) |
May 05, 2021 | 46.24 | 46.25 | 46.24 | 46.24 | 379,938 | +0.00(+0.00%) |
May 04, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 559,807 | +0.00(+0.00%) |