Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.16 | 46.16 | 45.96 | 46.01 | 324 | -0.36(-0.78%) |
Apr 29, 2021 | 46.37 | 46.37 | 46.37 | 37 | +0.00(+0.00%) | |
Apr 28, 2021 | 46.37 | 46.37 | 46.37 | 46 | +0.00(+0.00%) | |
Apr 27, 2021 | 46.46 | 46.46 | 46.26 | 46.37 | 742 | +0.01(+0.03%) |
Apr 26, 2021 | 46.36 | 46.36 | 46.36 | 234 | +0.00(+0.00%) | |
Apr 23, 2021 | 46.29 | 46.36 | 46.29 | 46.36 | 216 | +0.11(+0.23%) |
Apr 22, 2021 | 46.25 | 46.25 | 46.25 | 119 | +0.00(+0.00%) | |
Apr 21, 2021 | 46.25 | 46.25 | 46.25 | 67 | +0.00(+0.00%) | |
Apr 20, 2021 | 46.28 | 46.33 | 46.21 | 46.25 | 1,803 | -0.21(-0.45%) |
Apr 19, 2021 | 46.45 | 46.46 | 46.45 | 46.46 | 198 | +0.09(+0.19%) |
Apr 16, 2021 | 46.41 | 46.41 | 46.37 | 46.37 | 432 | +0.75(+1.65%) |
Apr 15, 2021 | 45.62 | 45.62 | 45.62 | 44 | +0.00(+0.00%) | |
Apr 14, 2021 | 45.62 | 45.62 | 45.62 | 45.62 | 335 | +0.21(+0.46%) |
Apr 13, 2021 | 45.41 | 45.41 | 45.41 | 7 | +0.00(+0.00%) | |
Apr 12, 2021 | 45.41 | 45.41 | 45.41 | 23 | +0.00(+0.00%) | |
Apr 09, 2021 | 45.55 | 45.55 | 45.21 | 45.41 | 14,932 | -0.45(-0.99%) |
Apr 08, 2021 | 45.90 | 45.90 | 45.86 | 45.86 | 518 | +0.32(+0.71%) |
Apr 07, 2021 | 45.63 | 45.63 | 45.48 | 45.54 | 1,298 | -0.35(-0.77%) |
Apr 06, 2021 | 45.89 | 45.89 | 45.89 | 119 | +0.00(+0.00%) | |
Apr 05, 2021 | 45.82 | 45.89 | 45.82 | 45.89 | 905 | -0.00(-0.01%) |
Apr 01, 2021 | 45.90 | 45.90 | 45.90 | 82 | +0.00(+0.00%) | |
Mar 31, 2021 | 45.75 | 45.90 | 45.75 | 45.90 | 823 | +0.09(+0.20%) |
Mar 30, 2021 | 45.56 | 45.80 | 45.56 | 45.80 | 1,623 | +0.22(+0.49%) |
Mar 29, 2021 | 45.51 | 45.58 | 45.51 | 45.58 | 799 | +0.39(+0.87%) |
Mar 26, 2021 | 44.73 | 45.19 | 44.73 | 45.19 | 865 | +0.65(+1.46%) |
Mar 25, 2021 | 44.17 | 44.54 | 44.17 | 44.54 | 1,728 | -0.89(-1.96%) |
Mar 24, 2021 | 45.42 | 45.42 | 45.42 | 57 | +0.00(+0.00%) | |
Mar 23, 2021 | 45.42 | 45.42 | 45.42 | 0 | +0.00(+0.00%) | |
Mar 22, 2021 | 45.35 | 45.42 | 45.35 | 45.42 | 314 | +0.09(+0.20%) |
Mar 19, 2021 | 45.41 | 45.41 | 45.16 | 45.33 | 4,220 | +0.17(+0.37%) |
Mar 18, 2021 | 45.08 | 45.17 | 45.08 | 45.17 | 173 | -0.47(-1.04%) |
Mar 17, 2021 | 45.64 | 45.64 | 45.64 | 72 | +0.00(+0.00%) | |
Mar 16, 2021 | 45.55 | 45.64 | 45.55 | 45.64 | 724 | +0.12(+0.27%) |
Mar 15, 2021 | 45.36 | 45.52 | 45.36 | 45.52 | 819 | +0.33(+0.74%) |
Mar 12, 2021 | 45.07 | 45.19 | 45.07 | 45.19 | 649 | -0.42(-0.93%) |
Mar 11, 2021 | 45.60 | 45.61 | 45.08 | 45.61 | 6,327 | +0.81(+1.82%) |
Mar 10, 2021 | 44.80 | 44.80 | 44.80 | 47 | +0.00(+0.00%) | |
Mar 09, 2021 | 44.80 | 44.90 | 44.74 | 44.80 | 1,487 | +0.53(+1.20%) |
Mar 08, 2021 | 44.25 | 44.26 | 44.25 | 44.26 | 368 | -0.47(-1.06%) |
Mar 05, 2021 | 44.98 | 44.98 | 44.64 | 44.74 | 973 | +0.41(+0.93%) |
Mar 04, 2021 | 45.02 | 45.02 | 44.24 | 44.33 | 972 | -0.39(-0.86%) |
Mar 03, 2021 | 44.49 | 44.71 | 44.42 | 44.71 | 917 | +0.21(+0.47%) |
Mar 02, 2021 | 44.47 | 44.62 | 44.41 | 44.50 | 882 | +0.03(+0.08%) |
Mar 01, 2021 | 44.36 | 44.59 | 44.36 | 44.47 | 1,804 | +0.16(+0.37%) |
Feb 26, 2021 | 44.31 | 44.31 | 44.31 | 4 | +0.00(+0.00%) | |
Feb 25, 2021 | 44.55 | 44.59 | 44.17 | 44.31 | 1,847 | -0.67(-1.49%) |
Feb 24, 2021 | 44.98 | 44.98 | 44.98 | 135 | +0.00(+0.00%) | |
Feb 23, 2021 | 44.98 | 44.98 | 44.56 | 44.98 | 827 | +0.63(+1.43%) |
Feb 22, 2021 | 44.21 | 44.35 | 44.21 | 44.35 | 240 | -0.62(-1.39%) |
Feb 19, 2021 | 45.11 | 45.11 | 44.97 | 44.97 | 541 | +0.27(+0.61%) |
Feb 18, 2021 | 44.73 | 44.73 | 44.42 | 44.70 | 1,452 | -0.30(-0.68%) |
Feb 17, 2021 | 44.79 | 45.00 | 44.77 | 45.00 | 2,763 | +0.05(+0.12%) |
Feb 16, 2021 | 45.15 | 45.17 | 44.93 | 44.95 | 1,952 | -0.04(-0.08%) |
Feb 12, 2021 | 44.96 | 45.00 | 44.96 | 44.99 | 649 | +0.05(+0.12%) |
Feb 11, 2021 | 45.05 | 45.05 | 44.86 | 44.94 | 607 | +0.29(+0.66%) |
Feb 10, 2021 | 44.56 | 44.64 | 44.56 | 44.64 | 403 | +0.33(+0.75%) |
Feb 09, 2021 | 44.31 | 44.31 | 44.31 | 108 | +0.00(+0.00%) | |
Feb 08, 2021 | 44.31 | 44.31 | 44.31 | 16 | +0.00(+0.00%) | |
Feb 05, 2021 | 44.27 | 44.31 | 44.25 | 44.31 | 757 | +0.31(+0.71%) |
Feb 04, 2021 | 44.00 | 44.00 | 43.92 | 44.00 | 341 | -0.02(-0.05%) |
Feb 03, 2021 | 44.11 | 44.11 | 43.91 | 44.02 | 1,214 | +0.01(+0.01%) |
Feb 02, 2021 | 43.95 | 44.01 | 43.95 | 44.01 | 243 | +1.22(+2.86%) |