Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.93 | 46.99 | 46.90 | 46.98 | 21,552 | +0.08(+0.18%) |
Apr 29, 2021 | 46.87 | 46.91 | 46.87 | 46.89 | 17,179 | +0.06(+0.12%) |
Apr 28, 2021 | 46.80 | 46.90 | 46.80 | 46.83 | 60,344 | +0.01(+0.02%) |
Apr 27, 2021 | 47.00 | 47.00 | 46.77 | 46.83 | 78,236 | -0.09(-0.20%) |
Apr 26, 2021 | 46.78 | 46.97 | 46.78 | 46.92 | 71,441 | -0.04(-0.09%) |
Apr 23, 2021 | 47.08 | 47.08 | 46.94 | 46.96 | 91,355 | -0.05(-0.11%) |
Apr 22, 2021 | 47.00 | 47.07 | 46.97 | 47.01 | 47,626 | +0.03(+0.07%) |
Apr 21, 2021 | 46.96 | 47.00 | 46.96 | 46.98 | 17,737 | +0.01(+0.02%) |
Apr 20, 2021 | 47.00 | 47.00 | 46.97 | 46.97 | 26,390 | -0.00(-0.01%) |
Apr 19, 2021 | 46.93 | 47.00 | 46.92 | 46.98 | 27,133 | +0.01(+0.02%) |
Apr 16, 2021 | 46.87 | 47.01 | 46.87 | 46.97 | 34,847 | -0.04(-0.09%) |
Apr 15, 2021 | 46.99 | 47.02 | 46.98 | 47.01 | 28,486 | +0.05(+0.11%) |
Apr 14, 2021 | 46.95 | 46.99 | 46.94 | 46.96 | 23,944 | +0.01(+0.02%) |
Apr 13, 2021 | 46.96 | 46.99 | 46.93 | 46.95 | 16,871 | +0.04(+0.08%) |
Apr 12, 2021 | 46.81 | 46.94 | 46.81 | 46.91 | 41,593 | +0.00(+0.01%) |
Apr 09, 2021 | 46.86 | 46.94 | 46.86 | 46.91 | 37,314 | +0.01(+0.03%) |
Apr 08, 2021 | 46.88 | 47.05 | 46.77 | 46.89 | 63,733 | +0.01(+0.02%) |
Apr 07, 2021 | 46.86 | 47.01 | 46.79 | 46.88 | 173,571 | -0.11(-0.23%) |
Apr 06, 2021 | 46.83 | 47.05 | 46.83 | 46.99 | 90,102 | +0.04(+0.09%) |
Apr 05, 2021 | 46.91 | 47.00 | 46.91 | 46.95 | 25,615 | +0.05(+0.11%) |
Apr 01, 2021 | 46.97 | 46.97 | 46.84 | 46.90 | 46,964 | +0.07(+0.15%) |
Mar 31, 2021 | 46.88 | 46.92 | 46.80 | 46.83 | 57,250 | -0.00(-0.01%) |
Mar 30, 2021 | 46.80 | 46.85 | 46.79 | 46.83 | 20,825 | +0.03(+0.07%) |
Mar 29, 2021 | 46.86 | 46.93 | 46.79 | 46.80 | 20,330 | -0.04(-0.08%) |
Mar 26, 2021 | 46.88 | 46.91 | 46.81 | 46.84 | 52,943 | -0.14(-0.30%) |
Mar 25, 2021 | 46.87 | 46.98 | 46.79 | 46.98 | 27,942 | +0.07(+0.16%) |
Mar 24, 2021 | 46.93 | 46.93 | 46.88 | 46.90 | 35,891 | +0.05(+0.10%) |
Mar 23, 2021 | 46.81 | 46.93 | 46.75 | 46.86 | 69,138 | +0.04(+0.08%) |
Mar 22, 2021 | 45.69 | 47.07 | 45.66 | 46.82 | 26,870 | +0.04(+0.08%) |
Mar 19, 2021 | 46.73 | 46.95 | 46.64 | 46.78 | 75,603 | +0.02(+0.04%) |
Mar 18, 2021 | 46.74 | 46.89 | 46.67 | 46.76 | 74,020 | -0.12(-0.25%) |
Mar 17, 2021 | 46.84 | 46.94 | 46.79 | 46.88 | 27,420 | -0.02(-0.05%) |
Mar 16, 2021 | 46.88 | 46.95 | 46.87 | 46.90 | 60,461 | +0.02(+0.04%) |
Mar 15, 2021 | 47.07 | 47.07 | 46.86 | 46.88 | 61,518 | +0.02(+0.04%) |
Mar 12, 2021 | 46.92 | 47.01 | 46.86 | 46.87 | 111,579 | -0.06(-0.12%) |
Mar 11, 2021 | 46.90 | 46.96 | 46.86 | 46.92 | 73,484 | +0.05(+0.10%) |
Mar 10, 2021 | 46.86 | 46.96 | 46.81 | 46.87 | 41,324 | +0.02(+0.04%) |
Mar 09, 2021 | 46.72 | 46.96 | 46.72 | 46.86 | 28,257 | +0.03(+0.06%) |
Mar 08, 2021 | 46.78 | 46.88 | 46.78 | 46.83 | 42,612 | -0.05(-0.12%) |
Mar 05, 2021 | 46.83 | 46.93 | 46.75 | 46.88 | 32,646 | -0.06(-0.12%) |
Mar 04, 2021 | 46.98 | 47.00 | 46.92 | 46.94 | 46,930 | -0.04(-0.08%) |
Mar 03, 2021 | 46.76 | 46.99 | 46.76 | 46.98 | 34,913 | +0.02(+0.03%) |
Mar 02, 2021 | 46.97 | 46.99 | 46.91 | 46.96 | 39,159 | -0.03(-0.05%) |
Mar 01, 2021 | 47.05 | 47.06 | 46.96 | 46.99 | 29,705 | +0.20(+0.42%) |
Feb 26, 2021 | 46.81 | 46.86 | 46.42 | 46.79 | 315,057 | +0.00(+0.00%) |
Feb 25, 2021 | 46.96 | 46.99 | 46.70 | 46.79 | 88,274 | -0.21(-0.46%) |
Feb 24, 2021 | 46.91 | 47.05 | 46.91 | 47.00 | 120,139 | -0.01(-0.02%) |
Feb 23, 2021 | 47.07 | 47.08 | 46.99 | 47.01 | 54,952 | -0.07(-0.16%) |
Feb 22, 2021 | 47.10 | 47.14 | 47.08 | 47.09 | 79,708 | -0.02(-0.04%) |
Feb 19, 2021 | 47.12 | 47.13 | 47.08 | 47.11 | 50,017 | -0.04(-0.08%) |
Feb 18, 2021 | 47.13 | 47.16 | 47.12 | 47.14 | 42,266 | +0.03(+0.06%) |
Feb 17, 2021 | 47.07 | 47.12 | 47.07 | 47.12 | 48,384 | +0.02(+0.04%) |
Feb 16, 2021 | 47.18 | 47.18 | 47.05 | 47.10 | 243,444 | -0.10(-0.22%) |
Feb 12, 2021 | 47.23 | 47.27 | 47.16 | 47.20 | 31,516 | -0.06(-0.12%) |
Feb 11, 2021 | 47.20 | 47.27 | 47.18 | 47.26 | 100,971 | +0.01(+0.02%) |
Feb 10, 2021 | 47.26 | 47.28 | 47.23 | 47.25 | 50,670 | +0.03(+0.06%) |
Feb 09, 2021 | 47.23 | 47.23 | 47.20 | 47.22 | 89,043 | +0.00(+0.00%) |
Feb 08, 2021 | 47.12 | 47.24 | 47.12 | 47.22 | 109,808 | -0.04(-0.08%) |
Feb 05, 2021 | 47.24 | 47.27 | 47.23 | 47.26 | 53,567 | +0.00(+0.00%) |
Feb 04, 2021 | 47.23 | 47.26 | 47.20 | 47.26 | 63,411 | -0.03(-0.06%) |
Feb 03, 2021 | 47.23 | 47.34 | 47.23 | 47.28 | 94,173 | +0.00(+0.00%) |
Feb 02, 2021 | 47.26 | 47.29 | 47.22 | 47.28 | 55,677 | +0.02(+0.04%) |