Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.23 | 46.24 | 46.22 | 46.23 | 684,195 | +0.00(+0.00%) |
Jan 28, 2021 | 46.24 | 46.24 | 46.22 | 46.23 | 1,221,644 | -0.01(-0.02%) |
Jan 27, 2021 | 46.23 | 46.24 | 46.22 | 46.24 | 656,986 | +0.00(+0.00%) |
Jan 26, 2021 | 46.23 | 46.24 | 46.22 | 46.24 | 458,511 | +0.02(+0.04%) |
Jan 25, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 425,016 | -0.01(-0.02%) |
Jan 22, 2021 | 46.23 | 46.23 | 46.22 | 46.23 | 384,593 | +0.01(+0.02%) |
Jan 21, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 397,428 | -0.01(-0.02%) |
Jan 20, 2021 | 46.21 | 46.23 | 46.21 | 46.23 | 817,909 | +0.01(+0.02%) |
Jan 19, 2021 | 46.22 | 46.23 | 46.21 | 46.22 | 824,720 | +0.00(+0.01%) |
Jan 15, 2021 | 46.20 | 46.22 | 46.20 | 46.22 | 756,023 | +0.02(+0.04%) |
Jan 14, 2021 | 46.20 | 46.22 | 46.20 | 46.20 | 397,264 | +0.00(+0.00%) |
Jan 13, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 798,989 | +0.00(+0.00%) |
Jan 12, 2021 | 46.21 | 46.21 | 46.20 | 46.20 | 480,077 | +0.00(+0.00%) |
Jan 11, 2021 | 46.21 | 46.21 | 46.20 | 46.20 | 423,344 | -0.01(-0.02%) |
Jan 08, 2021 | 46.19 | 46.22 | 46.19 | 46.21 | 574,214 | +0.00(+0.00%) |
Jan 07, 2021 | 46.21 | 46.22 | 46.19 | 46.21 | 914,860 | +0.01(+0.02%) |
Jan 06, 2021 | 46.20 | 46.21 | 46.20 | 46.20 | 445,183 | -0.01(-0.02%) |
Jan 05, 2021 | 46.20 | 46.21 | 46.20 | 46.21 | 523,465 | +0.00(+0.00%) |
Jan 04, 2021 | 46.21 | 46.21 | 46.20 | 46.21 | 1,047,379 | +0.00(+0.00%) |
Dec 31, 2020 | 46.21 | 46.21 | 46.21 | 609,318 | +0.02(+0.04%) | |
Dec 30, 2020 | 46.21 | 46.21 | 46.19 | 46.19 | 609,318 | +0.00(+0.00%) |
Dec 29, 2020 | 46.20 | 46.20 | 46.19 | 46.19 | 573,873 | +0.00(+0.00%) |
Dec 28, 2020 | 46.18 | 46.19 | 46.18 | 46.19 | 469,698 | +0.00(+0.00%) |
Dec 24, 2020 | 46.18 | 46.19 | 46.18 | 46.19 | 309,327 | +0.00(+0.00%) |
Dec 23, 2020 | 46.17 | 46.19 | 46.17 | 46.19 | 535,137 | +0.02(+0.04%) |
Dec 22, 2020 | 46.18 | 46.19 | 46.17 | 46.17 | 378,509 | -0.01(-0.02%) |
Dec 21, 2020 | 46.16 | 46.19 | 46.15 | 46.18 | 642,330 | +0.01(+0.02%) |
Dec 18, 2020 | 46.16 | 46.17 | 46.16 | 46.17 | 575,992 | +0.01(+0.02%) |
Dec 17, 2020 | 46.16 | 46.17 | 46.16 | 46.16 | 366,674 | +0.00(+0.00%) |
Dec 16, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 517,955 | +0.00(+0.00%) |
Dec 15, 2020 | 46.16 | 46.18 | 46.15 | 46.16 | 977,521 | +0.01(+0.02%) |
Dec 14, 2020 | 46.16 | 46.17 | 46.15 | 46.15 | 467,678 | -0.02(-0.04%) |
Dec 11, 2020 | 46.15 | 46.17 | 46.15 | 46.17 | 477,839 | +0.02(+0.04%) |
Dec 10, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 767,897 | +0.00(+0.00%) |
Dec 09, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 548,783 | +0.00(+0.00%) |
Dec 08, 2020 | 46.16 | 46.18 | 46.15 | 46.15 | 680,500 | +0.00(+0.00%) |
Dec 07, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 288,906 | -0.01(-0.02%) |
Dec 04, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 446,618 | +0.01(+0.02%) |
Dec 03, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 615,607 | +0.01(+0.02%) |
Dec 02, 2020 | 46.14 | 46.16 | 46.14 | 46.15 | 647,116 | +0.01(+0.02%) |
Dec 01, 2020 | 46.14 | 46.15 | 46.14 | 46.14 | 396,094 | -0.01(-0.02%) |
Nov 30, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 389,679 | -0.01(-0.02%) |
Nov 27, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 192,362 | +0.00(+0.00%) |
Nov 25, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 716,868 | +0.02(+0.04%) |
Nov 24, 2020 | 46.14 | 46.15 | 46.13 | 46.14 | 633,025 | -0.01(-0.02%) |
Nov 23, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 578,604 | +0.00(+0.01%) |
Nov 20, 2020 | 46.14 | 46.14 | 46.13 | 46.14 | 642,267 | +0.01(+0.02%) |
Nov 19, 2020 | 46.12 | 46.14 | 46.11 | 46.13 | 660,683 | +0.01(+0.02%) |
Nov 18, 2020 | 46.13 | 46.13 | 46.12 | 46.12 | 613,314 | +0.00(+0.00%) |
Nov 17, 2020 | 46.12 | 46.13 | 46.11 | 46.12 | 1,014,043 | -0.01(-0.02%) |
Nov 16, 2020 | 46.12 | 46.13 | 46.12 | 46.13 | 511,740 | +0.00(+0.00%) |
Nov 13, 2020 | 46.14 | 46.14 | 46.11 | 46.13 | 505,132 | +0.00(+0.00%) |
Nov 12, 2020 | 46.11 | 46.14 | 46.10 | 46.13 | 1,644,360 | +0.01(+0.03%) |
Nov 11, 2020 | 46.11 | 46.12 | 46.10 | 46.12 | 688,895 | +0.00(+0.01%) |
Nov 10, 2020 | 46.10 | 46.12 | 46.10 | 46.11 | 788,023 | +0.01(+0.02%) |
Nov 09, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 699,113 | -0.02(-0.04%) |
Nov 06, 2020 | 46.12 | 46.12 | 46.10 | 46.12 | 433,769 | +0.01(+0.02%) |
Nov 05, 2020 | 46.11 | 46.12 | 46.10 | 46.11 | 737,506 | +0.01(+0.02%) |
Nov 04, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 917,374 | +0.00(+0.00%) |
Nov 03, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 412,902 | +0.01(+0.02%) |