Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.04 | 46.04 | 46.03 | 46.04 | 392,049 | +0.00(+0.00%) |
Apr 29, 2021 | 46.03 | 46.04 | 46.03 | 46.04 | 531,903 | +0.02(+0.04%) |
Apr 28, 2021 | 46.02 | 46.03 | 46.02 | 46.02 | 282,044 | +0.00(+0.00%) |
Apr 27, 2021 | 46.02 | 46.03 | 46.02 | 46.02 | 322,358 | +0.00(+0.00%) |
Apr 26, 2021 | 46.02 | 46.04 | 46.02 | 46.02 | 359,905 | -0.02(-0.04%) |
Apr 23, 2021 | 46.02 | 46.04 | 46.02 | 46.04 | 431,211 | +0.02(+0.04%) |
Apr 22, 2021 | 46.01 | 46.04 | 46.01 | 46.02 | 845,006 | -0.01(-0.02%) |
Apr 21, 2021 | 46.01 | 46.04 | 46.01 | 46.03 | 318,044 | +0.02(+0.04%) |
Apr 20, 2021 | 46.01 | 46.02 | 46.01 | 46.01 | 726,792 | +0.00(+0.00%) |
Apr 19, 2021 | 46.03 | 46.04 | 46.01 | 46.01 | 557,544 | -0.02(-0.04%) |
Apr 16, 2021 | 46.00 | 46.03 | 46.00 | 46.03 | 426,290 | +0.03(+0.06%) |
Apr 15, 2021 | 46.00 | 46.02 | 46.00 | 46.00 | 310,022 | -0.01(-0.02%) |
Apr 14, 2021 | 46.00 | 46.01 | 46.00 | 46.01 | 472,709 | +0.00(+0.00%) |
Apr 13, 2021 | 45.99 | 46.01 | 45.99 | 46.01 | 532,778 | +0.00(+0.00%) |
Apr 12, 2021 | 46.00 | 46.01 | 46.00 | 46.01 | 367,829 | +0.01(+0.02%) |
Apr 09, 2021 | 45.99 | 46.01 | 45.99 | 46.00 | 509,485 | +0.00(+0.00%) |
Apr 08, 2021 | 45.99 | 46.01 | 45.99 | 46.00 | 507,989 | +0.00(+0.00%) |
Apr 07, 2021 | 46.00 | 46.00 | 45.99 | 46.00 | 338,253 | +0.00(+0.00%) |
Apr 06, 2021 | 45.99 | 46.00 | 45.99 | 46.00 | 687,286 | +0.00(+0.00%) |
Apr 05, 2021 | 45.99 | 46.00 | 45.99 | 46.00 | 449,196 | +0.00(+0.00%) |
Apr 01, 2021 | 46.00 | 46.00 | 45.98 | 46.00 | 619,021 | +0.01(+0.02%) |
Mar 31, 2021 | 45.98 | 45.99 | 45.98 | 45.99 | 345,082 | +0.01(+0.02%) |
Mar 30, 2021 | 45.98 | 45.99 | 45.98 | 45.98 | 379,873 | -0.01(-0.02%) |
Mar 29, 2021 | 45.99 | 46.00 | 45.99 | 45.99 | 392,413 | -0.01(-0.02%) |
Mar 26, 2021 | 45.99 | 46.00 | 45.99 | 46.00 | 459,875 | +0.00(+0.00%) |
Mar 25, 2021 | 46.00 | 46.00 | 45.99 | 46.00 | 237,005 | +0.01(+0.02%) |
Mar 24, 2021 | 46.00 | 46.01 | 45.99 | 45.99 | 651,912 | -0.01(-0.02%) |
Mar 23, 2021 | 46.00 | 46.00 | 45.99 | 46.00 | 311,736 | +0.00(+0.00%) |
Mar 22, 2021 | 45.98 | 46.01 | 45.98 | 46.00 | 414,766 | +0.01(+0.02%) |
Mar 19, 2021 | 45.99 | 45.99 | 45.98 | 45.99 | 326,168 | +0.01(+0.02%) |
Mar 18, 2021 | 45.98 | 45.99 | 45.98 | 45.98 | 409,232 | -0.01(-0.02%) |
Mar 17, 2021 | 45.99 | 46.00 | 45.98 | 45.99 | 378,950 | +0.00(+0.00%) |
Mar 16, 2021 | 45.99 | 46.00 | 45.99 | 45.99 | 735,420 | +0.00(+0.00%) |
Mar 15, 2021 | 45.99 | 46.00 | 45.99 | 45.99 | 359,265 | +0.00(+0.00%) |
Mar 12, 2021 | 45.99 | 46.00 | 45.98 | 45.99 | 661,342 | +0.00(+0.00%) |
Mar 11, 2021 | 45.98 | 45.99 | 45.97 | 45.99 | 514,236 | +0.01(+0.02%) |
Mar 10, 2021 | 45.97 | 45.98 | 45.97 | 45.98 | 406,426 | +0.00(+0.00%) |
Mar 09, 2021 | 45.99 | 45.99 | 45.97 | 45.98 | 1,209,647 | +0.00(+0.00%) |
Mar 08, 2021 | 45.99 | 46.00 | 45.98 | 45.98 | 759,809 | -0.02(-0.04%) |
Mar 05, 2021 | 46.01 | 46.01 | 45.99 | 46.00 | 413,695 | -0.01(-0.02%) |
Mar 04, 2021 | 46.00 | 46.01 | 46.00 | 46.01 | 618,292 | -0.01(-0.02%) |
Mar 03, 2021 | 46.01 | 46.02 | 46.01 | 46.02 | 449,934 | +0.00(+0.00%) |
Mar 02, 2021 | 46.01 | 46.02 | 46.01 | 46.02 | 544,423 | +0.01(+0.02%) |
Mar 01, 2021 | 46.01 | 46.01 | 46.00 | 46.01 | 800,441 | +0.01(+0.02%) |
Feb 26, 2021 | 46.02 | 46.03 | 45.99 | 46.00 | 1,198,257 | -0.01(-0.02%) |
Feb 25, 2021 | 46.03 | 46.04 | 46.01 | 46.01 | 870,871 | -0.03(-0.06%) |
Feb 24, 2021 | 46.03 | 46.04 | 46.03 | 46.04 | 770,280 | +0.00(+0.00%) |
Feb 23, 2021 | 46.03 | 46.05 | 46.03 | 46.04 | 835,521 | +0.01(+0.02%) |
Feb 22, 2021 | 46.05 | 46.05 | 46.03 | 46.03 | 894,663 | -0.01(-0.02%) |
Feb 19, 2021 | 46.05 | 46.05 | 46.03 | 46.04 | 418,552 | +0.01(+0.02%) |
Feb 18, 2021 | 46.03 | 46.05 | 46.03 | 46.03 | 673,427 | -0.01(-0.02%) |
Feb 17, 2021 | 46.05 | 46.05 | 46.03 | 46.04 | 1,159,573 | +0.00(+0.00%) |
Feb 16, 2021 | 46.03 | 46.04 | 46.03 | 46.04 | 1,058,814 | +0.00(+0.00%) |
Feb 12, 2021 | 46.03 | 46.05 | 46.03 | 46.04 | 1,125,772 | +0.01(+0.02%) |
Feb 11, 2021 | 46.03 | 46.04 | 46.02 | 46.03 | 492,025 | +0.00(+0.00%) |
Feb 10, 2021 | 46.02 | 46.04 | 46.02 | 46.03 | 629,144 | +0.00(+0.00%) |
Feb 09, 2021 | 46.03 | 46.04 | 46.02 | 46.03 | 620,535 | +0.00(+0.00%) |
Feb 08, 2021 | 46.01 | 46.04 | 46.01 | 46.03 | 578,374 | +0.01(+0.02%) |
Feb 05, 2021 | 46.02 | 46.03 | 46.02 | 46.02 | 642,937 | +0.00(+0.00%) |
Feb 04, 2021 | 46.03 | 46.03 | 46.01 | 46.02 | 490,453 | -0.01(-0.02%) |
Feb 03, 2021 | 46.02 | 46.03 | 46.02 | 46.03 | 563,300 | +0.02(+0.04%) |
Feb 02, 2021 | 46.01 | 46.02 | 46.01 | 46.01 | 888,882 | +0.00(+0.00%) |