Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.48 | 46.49 | 46.47 | 46.49 | 1,960,891 | +0.00(+0.00%) |
May 27, 2021 | 46.49 | 46.49 | 46.48 | 46.49 | 1,783,788 | +0.00(+0.01%) |
May 26, 2021 | 46.48 | 46.49 | 46.47 | 46.48 | 2,363,144 | +0.01(+0.02%) |
May 25, 2021 | 46.46 | 46.48 | 46.46 | 46.47 | 1,676,167 | +0.00(+0.01%) |
May 24, 2021 | 46.47 | 46.47 | 46.46 | 46.47 | 1,521,920 | +0.00(+0.00%) |
May 21, 2021 | 46.46 | 46.47 | 46.46 | 46.47 | 1,837,306 | +0.00(+0.00%) |
May 20, 2021 | 46.46 | 46.48 | 46.46 | 46.47 | 2,941,751 | +0.00(+0.00%) |
May 19, 2021 | 46.47 | 46.49 | 46.46 | 46.47 | 2,901,054 | -0.00(-0.01%) |
May 18, 2021 | 46.45 | 46.48 | 46.45 | 46.47 | 3,946,115 | +0.02(+0.05%) |
May 17, 2021 | 46.45 | 46.47 | 46.45 | 46.45 | 1,760,309 | -0.01(-0.02%) |
May 14, 2021 | 46.45 | 46.46 | 46.44 | 46.46 | 3,140,940 | +0.01(+0.02%) |
May 13, 2021 | 46.44 | 46.45 | 46.43 | 46.45 | 4,126,484 | +0.02(+0.04%) |
May 12, 2021 | 46.44 | 46.45 | 46.43 | 46.43 | 2,912,863 | -0.02(-0.04%) |
May 11, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 3,374,460 | +0.01(+0.02%) |
May 10, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 2,618,257 | -0.01(-0.02%) |
May 07, 2021 | 46.44 | 46.46 | 46.44 | 46.45 | 2,146,035 | +0.00(+0.00%) |
May 06, 2021 | 46.44 | 46.46 | 46.43 | 46.45 | 2,696,898 | +0.00(+0.01%) |
May 05, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 2,752,776 | +0.00(+0.01%) |
May 04, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 3,423,820 | +0.00(+0.00%) |
May 03, 2021 | 46.46 | 46.46 | 46.43 | 46.44 | 2,419,064 | -0.03(-0.07%) |
Apr 30, 2021 | 46.47 | 46.48 | 46.47 | 46.47 | 2,354,081 | +0.00(+0.01%) |
Apr 29, 2021 | 46.47 | 46.48 | 46.47 | 46.47 | 2,165,239 | -0.01(-0.02%) |
Apr 28, 2021 | 46.47 | 46.48 | 46.47 | 46.48 | 3,333,397 | +0.00(+0.01%) |
Apr 27, 2021 | 46.47 | 46.48 | 46.46 | 46.47 | 2,496,498 | +0.00(+0.01%) |
Apr 26, 2021 | 46.46 | 46.47 | 46.46 | 46.47 | 1,992,711 | +0.01(+0.02%) |
Apr 23, 2021 | 46.47 | 46.47 | 46.45 | 46.46 | 3,258,405 | -0.01(-0.02%) |
Apr 22, 2021 | 46.47 | 46.47 | 46.46 | 46.47 | 2,423,683 | +0.01(+0.02%) |
Apr 21, 2021 | 46.46 | 46.47 | 46.46 | 46.46 | 2,453,528 | +0.00(+0.00%) |
Apr 20, 2021 | 46.44 | 46.46 | 46.44 | 46.46 | 3,210,843 | +0.01(+0.02%) |
Apr 19, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 2,981,569 | +0.00(+0.01%) |
Apr 16, 2021 | 46.43 | 46.45 | 46.43 | 46.44 | 2,655,631 | +0.00(+0.01%) |
Apr 15, 2021 | 46.44 | 46.45 | 46.43 | 46.44 | 2,884,357 | +0.00(+0.00%) |
Apr 14, 2021 | 46.44 | 46.44 | 46.43 | 46.44 | 2,674,388 | +0.00(+0.00%) |
Apr 13, 2021 | 46.44 | 46.44 | 46.43 | 46.44 | 2,153,883 | +0.00(+0.00%) |
Apr 12, 2021 | 46.43 | 46.45 | 46.43 | 46.44 | 2,033,248 | +0.00(+0.00%) |
Apr 09, 2021 | 46.44 | 46.45 | 46.43 | 46.44 | 3,030,685 | -0.01(-0.02%) |
Apr 08, 2021 | 46.44 | 46.45 | 46.44 | 46.45 | 2,069,268 | +0.00(+0.00%) |
Apr 07, 2021 | 46.44 | 46.45 | 46.43 | 46.45 | 2,839,715 | +0.01(+0.02%) |
Apr 06, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 2,014,879 | -0.01(-0.02%) |
Apr 05, 2021 | 46.43 | 46.45 | 46.43 | 46.45 | 2,723,298 | +0.00(+0.00%) |
Apr 01, 2021 | 46.43 | 46.45 | 46.41 | 46.45 | 8,674,954 | -0.02(-0.05%) |
Mar 31, 2021 | 46.47 | 46.48 | 46.47 | 46.47 | 6,787,561 | -0.00(-0.01%) |
Mar 30, 2021 | 46.48 | 46.48 | 46.47 | 46.48 | 2,983,245 | +0.01(+0.02%) |
Mar 29, 2021 | 46.46 | 46.48 | 46.46 | 46.47 | 4,016,280 | +0.00(+0.00%) |
Mar 26, 2021 | 46.46 | 46.47 | 46.46 | 46.47 | 2,648,532 | +0.00(+0.00%) |
Mar 25, 2021 | 46.46 | 46.48 | 46.46 | 46.47 | 3,411,826 | +0.00(+0.00%) |
Mar 24, 2021 | 46.47 | 46.48 | 46.46 | 46.47 | 2,779,467 | +0.01(+0.02%) |
Mar 23, 2021 | 46.46 | 46.48 | 46.46 | 46.46 | 3,763,262 | +0.00(+0.00%) |
Mar 22, 2021 | 46.45 | 46.47 | 46.45 | 46.46 | 2,079,332 | +0.00(+0.00%) |
Mar 19, 2021 | 46.44 | 46.47 | 46.44 | 46.46 | 2,836,059 | +0.01(+0.02%) |
Mar 18, 2021 | 46.44 | 46.45 | 46.44 | 46.45 | 6,804,917 | +0.01(+0.02%) |
Mar 17, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 2,915,564 | -0.01(-0.02%) |
Mar 16, 2021 | 46.44 | 46.45 | 46.44 | 46.45 | 3,462,765 | +0.01(+0.02%) |
Mar 15, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 2,420,321 | +0.00(+0.00%) |
Mar 12, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 1,944,732 | -0.01(-0.02%) |
Mar 11, 2021 | 46.44 | 46.45 | 46.44 | 46.45 | 2,841,842 | +0.00(+0.00%) |
Mar 10, 2021 | 46.45 | 46.45 | 46.44 | 46.45 | 2,173,491 | +0.00(+0.00%) |
Mar 09, 2021 | 46.45 | 46.46 | 46.43 | 46.45 | 2,889,688 | -0.00(-0.01%) |
Mar 08, 2021 | 46.47 | 46.48 | 46.44 | 46.45 | 2,876,709 | -0.02(-0.05%) |
Mar 05, 2021 | 46.48 | 46.48 | 46.46 | 46.48 | 3,700,081 | +0.00(+0.00%) |
Mar 04, 2021 | 46.48 | 46.49 | 46.47 | 46.48 | 2,940,125 | +0.00(+0.00%) |
Mar 03, 2021 | 46.48 | 46.49 | 46.48 | 46.48 | 5,114,848 | +0.00(+0.00%) |
Mar 02, 2021 | 46.49 | 46.49 | 46.48 | 46.48 | 4,163,384 | -0.02(-0.04%) |