Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 497,198 | +0.00(+0.00%) |
May 27, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 323,410 | +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 | 349,141 | +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 | 462,224 | +0.00(+0.00%) |
May 19, 2021 | 46.26 | 46.28 | 46.26 | 46.27 | 632,775 | +0.02(+0.04%) |
May 18, 2021 | 46.25 | 46.27 | 46.25 | 46.25 | 539,977 | -0.01(-0.02%) |
May 17, 2021 | 46.25 | 46.26 | 46.24 | 46.26 | 1,076,990 | +0.01(+0.02%) |
May 14, 2021 | 46.23 | 46.26 | 46.23 | 46.25 | 502,675 | +0.00(+0.00%) |
May 13, 2021 | 46.23 | 46.25 | 46.23 | 46.25 | 733,666 | +0.00(+0.00%) |
May 12, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 1,039,020 | +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 | 1,182,003 | +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 | 516,438 | +0.00(+0.00%) |
May 05, 2021 | 46.24 | 46.25 | 46.24 | 46.24 | 379,937 | +0.00(+0.00%) |
May 04, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 559,807 | +0.00(+0.00%) |
May 03, 2021 | 46.23 | 46.24 | 46.23 | 46.24 | 700,579 | -0.01(-0.02%) |
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%) |