Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.99 | 46.03 | 45.95 | 46.02 | 23,848 | +0.02(+0.04%) |
Apr 29, 2021 | 46.03 | 46.04 | 45.96 | 46.00 | 41,552 | +0.03(+0.07%) |
Apr 28, 2021 | 45.93 | 46.00 | 45.87 | 45.97 | 25,307 | +0.07(+0.15%) |
Apr 27, 2021 | 45.92 | 45.97 | 45.89 | 45.90 | 41,739 | -0.03(-0.07%) |
Apr 26, 2021 | 46.02 | 46.02 | 45.93 | 45.93 | 164,755 | -0.02(-0.04%) |
Apr 23, 2021 | 45.89 | 46.00 | 45.84 | 45.95 | 20,418 | +0.10(+0.22%) |
Apr 22, 2021 | 45.84 | 45.95 | 45.84 | 45.85 | 30,023 | -0.04(-0.08%) |
Apr 21, 2021 | 45.79 | 45.90 | 45.73 | 45.89 | 6,869 | +0.09(+0.20%) |
Apr 20, 2021 | 45.84 | 45.85 | 45.71 | 45.80 | 43,909 | -0.06(-0.14%) |
Apr 19, 2021 | 45.94 | 45.94 | 45.84 | 45.86 | 34,155 | -0.01(-0.02%) |
Apr 16, 2021 | 46.06 | 46.06 | 45.87 | 45.87 | 19,814 | -0.08(-0.18%) |
Apr 15, 2021 | 45.94 | 45.97 | 45.87 | 45.95 | 185,157 | +0.14(+0.32%) |
Apr 14, 2021 | 45.88 | 45.88 | 45.79 | 45.81 | 91,683 | -0.05(-0.10%) |
Apr 13, 2021 | 45.73 | 45.87 | 45.73 | 45.85 | 48,336 | +0.05(+0.10%) |
Apr 12, 2021 | 45.84 | 45.84 | 45.74 | 45.81 | 16,557 | -0.05(-0.12%) |
Apr 09, 2021 | 45.84 | 45.86 | 45.77 | 45.86 | 24,526 | -0.03(-0.07%) |
Apr 08, 2021 | 45.84 | 45.93 | 45.84 | 45.89 | 26,561 | +0.08(+0.18%) |
Apr 07, 2021 | 45.85 | 45.86 | 45.80 | 45.81 | 27,814 | -0.01(-0.02%) |
Apr 06, 2021 | 45.75 | 45.85 | 45.75 | 45.82 | 25,983 | +0.08(+0.18%) |
Apr 05, 2021 | 45.70 | 45.78 | 45.70 | 45.74 | 47,677 | +0.05(+0.11%) |
Apr 01, 2021 | 45.65 | 45.69 | 45.60 | 45.69 | 61,739 | +0.05(+0.10%) |
Mar 31, 2021 | 45.51 | 45.64 | 45.50 | 45.64 | 45,646 | +0.22(+0.49%) |
Mar 30, 2021 | 45.50 | 45.50 | 45.40 | 45.41 | 54,684 | -0.12(-0.27%) |
Mar 29, 2021 | 45.61 | 45.61 | 45.37 | 45.54 | 43,159 | +0.04(+0.08%) |
Mar 26, 2021 | 45.47 | 45.50 | 45.36 | 45.50 | 34,167 | +0.16(+0.36%) |
Mar 25, 2021 | 45.22 | 45.39 | 45.20 | 45.34 | 32,652 | +0.02(+0.05%) |
Mar 24, 2021 | 45.29 | 45.49 | 45.29 | 45.31 | 15,651 | +0.02(+0.04%) |
Mar 23, 2021 | 45.19 | 45.35 | 45.19 | 45.30 | 11,125 | +0.05(+0.11%) |
Mar 22, 2021 | 44.97 | 45.38 | 44.97 | 45.25 | 34,893 | +0.12(+0.26%) |
Mar 19, 2021 | 45.08 | 45.13 | 44.73 | 45.13 | 20,718 | +0.14(+0.30%) |
Mar 18, 2021 | 45.04 | 45.23 | 44.96 | 44.99 | 37,396 | -0.22(-0.48%) |
Mar 17, 2021 | 45.03 | 45.34 | 45.03 | 45.21 | 39,597 | +0.02(+0.05%) |
Mar 16, 2021 | 45.19 | 45.37 | 45.19 | 45.19 | 30,758 | -0.19(-0.42%) |
Mar 15, 2021 | 45.28 | 45.39 | 45.28 | 45.38 | 33,790 | -0.02(-0.04%) |
Mar 12, 2021 | 45.44 | 45.48 | 45.38 | 45.39 | 16,962 | -0.14(-0.30%) |
Mar 11, 2021 | 45.23 | 45.58 | 45.23 | 45.53 | 34,234 | +0.21(+0.46%) |
Mar 10, 2021 | 45.46 | 45.46 | 45.29 | 45.32 | 47,245 | +0.07(+0.15%) |
Mar 09, 2021 | 45.11 | 45.39 | 45.11 | 45.25 | 49,602 | +0.07(+0.15%) |
Mar 08, 2021 | 45.39 | 45.54 | 45.10 | 45.19 | 103,023 | -0.35(-0.78%) |
Mar 05, 2021 | 45.57 | 45.57 | 45.33 | 45.54 | 30,047 | +0.17(+0.38%) |
Mar 04, 2021 | 45.39 | 45.73 | 45.31 | 45.37 | 46,066 | -0.25(-0.55%) |
Mar 03, 2021 | 45.72 | 45.80 | 45.50 | 45.62 | 550,261 | -0.13(-0.28%) |
Mar 02, 2021 | 45.69 | 45.78 | 45.67 | 45.75 | 59,768 | +0.07(+0.14%) |
Mar 01, 2021 | 45.52 | 45.82 | 45.49 | 45.68 | 44,084 | +0.26(+0.58%) |
Feb 26, 2021 | 45.59 | 45.59 | 45.42 | 45.42 | 104,683 | -0.07(-0.15%) |
Feb 25, 2021 | 45.89 | 45.89 | 45.48 | 45.48 | 74,969 | -0.40(-0.88%) |
Feb 24, 2021 | 45.81 | 45.97 | 45.77 | 45.89 | 36,908 | +0.15(+0.32%) |
Feb 23, 2021 | 45.78 | 45.86 | 45.65 | 45.74 | 55,132 | +0.00(+0.00%) |
Feb 22, 2021 | 46.00 | 46.00 | 45.73 | 45.74 | 54,836 | -0.20(-0.43%) |
Feb 19, 2021 | 46.03 | 46.03 | 45.83 | 45.94 | 31,961 | +0.01(+0.02%) |
Feb 18, 2021 | 45.87 | 45.96 | 45.80 | 45.93 | 20,347 | +0.05(+0.11%) |
Feb 17, 2021 | 45.78 | 45.93 | 45.78 | 45.88 | 25,401 | +0.04(+0.09%) |
Feb 16, 2021 | 45.99 | 46.00 | 45.83 | 45.84 | 51,657 | -0.17(-0.38%) |
Feb 12, 2021 | 45.76 | 46.08 | 45.76 | 46.02 | 31,596 | +0.22(+0.49%) |
Feb 11, 2021 | 45.95 | 45.98 | 45.79 | 45.79 | 44,431 | -0.05(-0.11%) |
Feb 10, 2021 | 45.99 | 45.99 | 45.83 | 45.84 | 36,488 | +0.04(+0.09%) |
Feb 09, 2021 | 45.92 | 46.04 | 45.80 | 45.80 | 49,037 | -0.12(-0.25%) |
Feb 08, 2021 | 46.04 | 46.04 | 45.84 | 45.92 | 82,866 | +0.13(+0.29%) |
Feb 05, 2021 | 45.74 | 46.05 | 45.68 | 45.78 | 207,080 | +0.09(+0.21%) |
Feb 04, 2021 | 45.63 | 45.71 | 45.60 | 45.69 | 53,488 | +0.10(+0.23%) |
Feb 03, 2021 | 45.35 | 45.63 | 45.35 | 45.59 | 29,240 | +0.05(+0.11%) |
Feb 02, 2021 | 45.55 | 45.64 | 45.54 | 45.54 | 71,868 | +0.06(+0.13%) |