Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.28 | 46.28 | 46.26 | 46.27 | 424,745 | +0.01(+0.02%) |
Jun 29, 2021 | 46.26 | 46.27 | 46.26 | 46.26 | 1,150,908 | +0.00(+0.00%) |
Jun 28, 2021 | 46.25 | 46.26 | 46.25 | 46.26 | 418,540 | +0.01(+0.02%) |
Jun 25, 2021 | 46.25 | 46.26 | 46.25 | 46.25 | 367,129 | +0.00(+0.00%) |
Jun 24, 2021 | 46.25 | 46.26 | 46.25 | 46.25 | 360,449 | -0.01(-0.02%) |
Jun 23, 2021 | 46.25 | 46.27 | 46.25 | 46.26 | 1,020,070 | +0.00(+0.00%) |
Jun 22, 2021 | 46.25 | 46.26 | 46.25 | 46.26 | 404,641 | +0.00(+0.00%) |
Jun 21, 2021 | 46.26 | 46.26 | 46.25 | 46.26 | 410,094 | +0.00(+0.00%) |
Jun 18, 2021 | 46.27 | 46.28 | 46.26 | 46.26 | 409,471 | -0.02(-0.04%) |
Jun 17, 2021 | 46.27 | 46.28 | 46.26 | 46.28 | 455,834 | +0.01(+0.02%) |
Jun 16, 2021 | 46.29 | 46.29 | 46.27 | 46.27 | 473,184 | -0.02(-0.04%) |
Jun 15, 2021 | 46.29 | 46.29 | 46.28 | 46.29 | 1,151,795 | +0.00(+0.00%) |
Jun 14, 2021 | 46.28 | 46.29 | 46.28 | 46.29 | 340,978 | +0.02(+0.04%) |
Jun 11, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 417,253 | -0.01(-0.02%) |
Jun 10, 2021 | 46.27 | 46.29 | 46.27 | 46.28 | 427,630 | +0.00(+0.00%) |
Jun 09, 2021 | 46.27 | 46.29 | 46.27 | 46.28 | 251,612 | +0.00(+0.00%) |
Jun 08, 2021 | 46.27 | 46.28 | 46.27 | 46.28 | 320,776 | +0.01(+0.02%) |
Jun 07, 2021 | 46.29 | 46.29 | 46.27 | 46.27 | 495,264 | -0.01(-0.02%) |
Jun 04, 2021 | 46.28 | 46.29 | 46.26 | 46.28 | 462,433 | -0.01(-0.02%) |
Jun 03, 2021 | 46.27 | 46.29 | 46.27 | 46.29 | 553,201 | +0.02(+0.04%) |
Jun 02, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 386,394 | +0.00(+0.00%) |
Jun 01, 2021 | 46.27 | 46.29 | 46.27 | 46.27 | 544,727 | -0.01(-0.02%) |
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%) |