Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.68 | 46.69 | 46.67 | 46.69 | 1,952,222 | +0.00(+0.00%) |
May 27, 2021 | 46.69 | 46.69 | 46.68 | 46.69 | 1,775,902 | +0.00(+0.01%) |
May 26, 2021 | 46.68 | 46.69 | 46.67 | 46.69 | 2,352,697 | +0.01(+0.02%) |
May 25, 2021 | 46.67 | 46.68 | 46.66 | 46.68 | 1,668,757 | +0.00(+0.01%) |
May 24, 2021 | 46.67 | 46.67 | 46.66 | 46.67 | 1,515,191 | +0.00(+0.00%) |
May 21, 2021 | 46.66 | 46.67 | 46.66 | 46.67 | 1,829,183 | +0.00(+0.00%) |
May 20, 2021 | 46.66 | 46.68 | 46.66 | 46.67 | 2,928,747 | +0.00(+0.00%) |
May 19, 2021 | 46.67 | 46.69 | 46.66 | 46.67 | 2,888,229 | -0.00(-0.01%) |
May 18, 2021 | 46.66 | 46.68 | 46.65 | 46.68 | 3,928,671 | +0.02(+0.05%) |
May 17, 2021 | 46.65 | 46.67 | 46.65 | 46.65 | 1,752,527 | -0.01(-0.02%) |
May 14, 2021 | 46.65 | 46.66 | 46.65 | 46.66 | 3,127,054 | +0.01(+0.02%) |
May 13, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 4,108,242 | +0.02(+0.04%) |
May 12, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,899,986 | -0.02(-0.04%) |
May 11, 2021 | 46.65 | 46.66 | 46.65 | 46.65 | 3,359,543 | +0.01(+0.02%) |
May 10, 2021 | 46.65 | 46.66 | 46.65 | 46.65 | 2,606,682 | -0.01(-0.02%) |
May 07, 2021 | 46.65 | 46.66 | 46.65 | 46.65 | 2,136,548 | +0.00(+0.00%) |
May 06, 2021 | 46.65 | 46.66 | 46.64 | 46.65 | 2,684,976 | +0.00(+0.01%) |
May 05, 2021 | 46.65 | 46.66 | 46.65 | 46.65 | 2,740,607 | +0.00(+0.01%) |
May 04, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 3,408,684 | +0.00(+0.00%) |
May 03, 2021 | 46.66 | 46.66 | 46.64 | 46.65 | 2,408,370 | -0.03(-0.07%) |
Apr 30, 2021 | 46.67 | 46.68 | 46.67 | 46.68 | 2,343,674 | +0.00(+0.01%) |
Apr 29, 2021 | 46.67 | 46.68 | 46.67 | 46.67 | 2,155,667 | -0.01(-0.02%) |
Apr 28, 2021 | 46.67 | 46.68 | 46.67 | 46.68 | 3,318,661 | +0.00(+0.01%) |
Apr 27, 2021 | 46.67 | 46.68 | 46.66 | 46.68 | 2,485,461 | +0.00(+0.01%) |
Apr 26, 2021 | 46.66 | 46.67 | 46.66 | 46.67 | 1,983,901 | +0.01(+0.02%) |
Apr 23, 2021 | 46.67 | 46.67 | 46.65 | 46.66 | 3,244,000 | -0.01(-0.02%) |
Apr 22, 2021 | 46.67 | 46.67 | 46.66 | 46.67 | 2,412,969 | +0.01(+0.02%) |
Apr 21, 2021 | 46.66 | 46.67 | 46.66 | 46.66 | 2,442,682 | +0.00(+0.00%) |
Apr 20, 2021 | 46.65 | 46.66 | 46.65 | 46.66 | 3,196,649 | +0.01(+0.02%) |
Apr 19, 2021 | 46.65 | 46.66 | 46.65 | 46.65 | 2,968,388 | +0.00(+0.01%) |
Apr 16, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 2,643,891 | +0.00(+0.01%) |
Apr 15, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,871,606 | +0.00(+0.00%) |
Apr 14, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,662,566 | +0.00(+0.00%) |
Apr 13, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,144,362 | +0.00(+0.00%) |
Apr 12, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 2,024,259 | +0.00(+0.00%) |
Apr 09, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 3,017,287 | -0.01(-0.02%) |
Apr 08, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,060,120 | +0.00(+0.00%) |
Apr 07, 2021 | 46.65 | 46.65 | 46.64 | 46.65 | 2,827,161 | +0.01(+0.02%) |
Apr 06, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,005,971 | -0.01(-0.02%) |
Apr 05, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 2,711,259 | +0.00(+0.00%) |
Apr 01, 2021 | 46.64 | 46.65 | 46.62 | 46.65 | 8,636,604 | -0.02(-0.05%) |
Mar 31, 2021 | 46.67 | 46.68 | 46.67 | 46.68 | 6,757,554 | -0.00(-0.01%) |
Mar 30, 2021 | 46.68 | 46.68 | 46.67 | 46.68 | 2,970,057 | +0.01(+0.02%) |
Mar 29, 2021 | 46.66 | 46.68 | 46.66 | 46.67 | 3,998,525 | +0.00(+0.00%) |
Mar 26, 2021 | 46.66 | 46.67 | 46.66 | 46.67 | 2,636,824 | +0.00(+0.00%) |
Mar 25, 2021 | 46.66 | 46.68 | 46.66 | 46.67 | 3,396,743 | +0.00(+0.00%) |
Mar 24, 2021 | 46.67 | 46.68 | 46.66 | 46.67 | 2,767,179 | +0.01(+0.02%) |
Mar 23, 2021 | 46.66 | 46.68 | 46.66 | 46.66 | 3,746,625 | +0.00(+0.00%) |
Mar 22, 2021 | 46.65 | 46.67 | 46.65 | 46.66 | 2,070,140 | +0.00(+0.00%) |
Mar 19, 2021 | 46.65 | 46.67 | 46.65 | 46.66 | 2,823,522 | +0.01(+0.02%) |
Mar 18, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 6,774,835 | +0.01(+0.02%) |
Mar 17, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,902,675 | -0.01(-0.02%) |
Mar 16, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 3,447,457 | +0.01(+0.02%) |
Mar 15, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,409,622 | +0.00(+0.00%) |
Mar 12, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,936,135 | -0.01(-0.02%) |
Mar 11, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,829,279 | +0.00(+0.00%) |
Mar 10, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 2,163,883 | +0.00(+0.00%) |
Mar 09, 2021 | 46.65 | 46.66 | 46.64 | 46.65 | 2,876,914 | -0.00(-0.01%) |
Mar 08, 2021 | 46.67 | 46.68 | 46.65 | 46.66 | 2,863,992 | -0.02(-0.05%) |
Mar 05, 2021 | 46.68 | 46.68 | 46.66 | 46.68 | 3,683,724 | +0.00(+0.00%) |
Mar 04, 2021 | 46.68 | 46.69 | 46.67 | 46.68 | 2,927,128 | +0.00(+0.00%) |
Mar 03, 2021 | 46.68 | 46.69 | 46.68 | 46.68 | 5,092,236 | +0.00(+0.00%) |
Mar 02, 2021 | 46.70 | 46.70 | 46.68 | 46.68 | 4,144,978 | -0.02(-0.04%) |