Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.25 | 46.25 | 46.24 | 46.25 | 390,261 | +0.00(+0.00%) |
Apr 29, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 529,476 | +0.02(+0.04%) |
Apr 28, 2021 | 46.23 | 46.24 | 46.23 | 46.23 | 280,757 | +0.00(+0.00%) |
Apr 27, 2021 | 46.23 | 46.24 | 46.23 | 46.23 | 320,887 | +0.00(+0.00%) |
Apr 26, 2021 | 46.23 | 46.25 | 46.23 | 46.23 | 358,263 | -0.02(-0.04%) |
Apr 23, 2021 | 46.23 | 46.25 | 46.23 | 46.25 | 429,243 | +0.02(+0.04%) |
Apr 22, 2021 | 46.22 | 46.25 | 46.22 | 46.23 | 841,151 | -0.01(-0.02%) |
Apr 21, 2021 | 46.22 | 46.25 | 46.22 | 46.24 | 316,593 | +0.02(+0.04%) |
Apr 20, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 723,476 | +0.00(+0.00%) |
Apr 19, 2021 | 46.24 | 46.25 | 46.22 | 46.22 | 555,000 | -0.02(-0.04%) |
Apr 16, 2021 | 46.21 | 46.24 | 46.21 | 46.24 | 424,345 | +0.03(+0.06%) |
Apr 15, 2021 | 46.21 | 46.23 | 46.21 | 46.21 | 308,607 | -0.01(-0.02%) |
Apr 14, 2021 | 46.21 | 46.22 | 46.21 | 46.22 | 470,552 | +0.00(+0.00%) |
Apr 13, 2021 | 46.20 | 46.22 | 46.20 | 46.22 | 530,347 | +0.00(+0.00%) |
Apr 12, 2021 | 46.21 | 46.22 | 46.21 | 46.22 | 366,151 | +0.01(+0.02%) |
Apr 09, 2021 | 46.20 | 46.22 | 46.20 | 46.21 | 507,160 | +0.00(+0.00%) |
Apr 08, 2021 | 46.20 | 46.22 | 46.20 | 46.21 | 505,671 | +0.00(+0.00%) |
Apr 07, 2021 | 46.21 | 46.21 | 46.20 | 46.21 | 336,710 | +0.00(+0.00%) |
Apr 06, 2021 | 46.20 | 46.21 | 46.20 | 46.21 | 684,150 | +0.00(+0.00%) |
Apr 05, 2021 | 46.20 | 46.21 | 46.20 | 46.21 | 447,147 | +0.00(+0.00%) |
Apr 01, 2021 | 46.21 | 46.21 | 46.19 | 46.21 | 616,197 | +0.01(+0.02%) |
Mar 31, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 343,508 | +0.01(+0.02%) |
Mar 30, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 378,140 | -0.01(-0.02%) |
Mar 29, 2021 | 46.20 | 46.21 | 46.20 | 46.20 | 390,623 | -0.01(-0.02%) |
Mar 26, 2021 | 46.20 | 46.21 | 46.20 | 46.21 | 457,777 | +0.00(+0.00%) |
Mar 25, 2021 | 46.21 | 46.21 | 46.20 | 46.21 | 235,923 | +0.01(+0.02%) |
Mar 24, 2021 | 46.21 | 46.22 | 46.20 | 46.20 | 648,938 | -0.01(-0.02%) |
Mar 23, 2021 | 46.21 | 46.21 | 46.20 | 46.21 | 310,314 | +0.00(+0.00%) |
Mar 22, 2021 | 46.19 | 46.22 | 46.19 | 46.21 | 412,873 | +0.01(+0.02%) |
Mar 19, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 324,680 | +0.01(+0.02%) |
Mar 18, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 407,365 | -0.01(-0.02%) |
Mar 17, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 377,221 | +0.00(+0.00%) |
Mar 16, 2021 | 46.20 | 46.21 | 46.20 | 46.20 | 732,065 | +0.00(+0.00%) |
Mar 15, 2021 | 46.20 | 46.21 | 46.20 | 46.20 | 357,626 | +0.00(+0.00%) |
Mar 12, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 658,324 | +0.00(+0.00%) |
Mar 11, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 511,890 | +0.01(+0.02%) |
Mar 10, 2021 | 46.18 | 46.19 | 46.18 | 46.19 | 404,572 | +0.00(+0.00%) |
Mar 09, 2021 | 46.20 | 46.20 | 46.18 | 46.19 | 1,204,128 | +0.00(+0.00%) |
Mar 08, 2021 | 46.20 | 46.21 | 46.19 | 46.19 | 756,343 | -0.02(-0.04%) |
Mar 05, 2021 | 46.22 | 46.22 | 46.20 | 46.21 | 411,808 | -0.01(-0.02%) |
Mar 04, 2021 | 46.21 | 46.22 | 46.21 | 46.22 | 615,471 | -0.01(-0.02%) |
Mar 03, 2021 | 46.22 | 46.23 | 46.22 | 46.23 | 447,881 | +0.00(+0.00%) |
Mar 02, 2021 | 46.22 | 46.23 | 46.22 | 46.23 | 541,939 | +0.01(+0.02%) |
Mar 01, 2021 | 46.22 | 46.22 | 46.21 | 46.22 | 796,789 | +0.01(+0.02%) |
Feb 26, 2021 | 46.23 | 46.24 | 46.20 | 46.21 | 1,192,789 | -0.01(-0.02%) |
Feb 25, 2021 | 46.24 | 46.25 | 46.22 | 46.22 | 866,898 | -0.03(-0.06%) |
Feb 24, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 766,765 | +0.00(+0.00%) |
Feb 23, 2021 | 46.24 | 46.26 | 46.24 | 46.25 | 831,709 | +0.01(+0.02%) |
Feb 22, 2021 | 46.26 | 46.26 | 46.24 | 46.24 | 890,581 | -0.01(-0.02%) |
Feb 19, 2021 | 46.26 | 46.26 | 46.24 | 46.25 | 416,642 | +0.01(+0.02%) |
Feb 18, 2021 | 46.24 | 46.26 | 46.24 | 46.24 | 670,354 | -0.01(-0.02%) |
Feb 17, 2021 | 46.26 | 46.26 | 46.24 | 46.25 | 1,154,282 | +0.00(+0.00%) |
Feb 16, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 1,053,983 | +0.00(+0.00%) |
Feb 12, 2021 | 46.24 | 46.26 | 46.24 | 46.25 | 1,120,636 | +0.01(+0.02%) |
Feb 11, 2021 | 46.24 | 46.25 | 46.23 | 46.24 | 489,780 | +0.00(+0.00%) |
Feb 10, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 626,274 | +0.00(+0.00%) |
Feb 09, 2021 | 46.24 | 46.25 | 46.23 | 46.24 | 617,704 | +0.00(+0.00%) |
Feb 08, 2021 | 46.22 | 46.25 | 46.22 | 46.24 | 575,735 | +0.01(+0.02%) |
Feb 05, 2021 | 46.23 | 46.24 | 46.23 | 46.23 | 640,004 | +0.00(+0.00%) |
Feb 04, 2021 | 46.24 | 46.24 | 46.22 | 46.23 | 488,215 | -0.01(-0.02%) |
Feb 03, 2021 | 46.23 | 46.24 | 46.23 | 46.24 | 560,730 | +0.02(+0.04%) |
Feb 02, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 884,826 | +0.00(+0.00%) |