Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.19 | 45.54 | 44.88 | 45.13 | 4,561 | -0.46(-1.00%) |
Feb 25, 2021 | 46.69 | 46.69 | 45.45 | 45.59 | 4,977 | -0.99(-2.13%) |
Feb 24, 2021 | 46.06 | 46.58 | 45.95 | 46.58 | 12,240 | +0.75(+1.65%) |
Feb 23, 2021 | 45.55 | 45.92 | 45.51 | 45.82 | 19,029 | +0.18(+0.39%) |
Feb 22, 2021 | 45.42 | 45.76 | 45.03 | 45.64 | 13,562 | +0.39(+0.85%) |
Feb 19, 2021 | 44.95 | 45.34 | 44.95 | 45.26 | 10,124 | +0.36(+0.80%) |
Feb 18, 2021 | 44.97 | 45.00 | 44.77 | 44.90 | 20,578 | -0.17(-0.37%) |
Feb 17, 2021 | 44.84 | 45.08 | 44.72 | 45.07 | 5,607 | +0.13(+0.28%) |
Feb 16, 2021 | 44.92 | 44.98 | 44.74 | 44.94 | 4,737 | +0.26(+0.58%) |
Feb 12, 2021 | 44.22 | 44.69 | 44.22 | 44.68 | 12,349 | +0.26(+0.59%) |
Feb 11, 2021 | 44.62 | 44.76 | 44.20 | 44.42 | 12,119 | -0.18(-0.40%) |
Feb 10, 2021 | 44.59 | 44.70 | 44.50 | 44.60 | 6,479 | +0.04(+0.09%) |
Feb 09, 2021 | 44.34 | 44.61 | 44.34 | 44.56 | 6,913 | +0.03(+0.07%) |
Feb 08, 2021 | 44.22 | 44.53 | 44.22 | 44.53 | 5,560 | +0.39(+0.89%) |
Feb 05, 2021 | 44.06 | 44.26 | 44.06 | 44.14 | 5,462 | +0.31(+0.71%) |
Feb 04, 2021 | 43.43 | 43.83 | 43.43 | 43.83 | 6,177 | +0.57(+1.32%) |
Feb 03, 2021 | 42.99 | 43.34 | 42.94 | 43.26 | 9,985 | +0.38(+0.88%) |
Feb 02, 2021 | 42.70 | 43.19 | 42.70 | 42.88 | 9,820 | +0.46(+1.08%) |
Feb 01, 2021 | 42.27 | 42.53 | 42.11 | 42.42 | 13,288 | +0.23(+0.55%) |
Jan 29, 2021 | 42.58 | 42.85 | 42.06 | 42.19 | 18,727 | -0.75(-1.74%) |
Jan 28, 2021 | 42.88 | 43.22 | 42.88 | 42.94 | 11,066 | +0.14(+0.33%) |
Jan 27, 2021 | 42.84 | 43.27 | 42.76 | 42.80 | 9,199 | -0.71(-1.63%) |
Jan 26, 2021 | 43.68 | 43.68 | 43.31 | 43.50 | 10,246 | +0.08(+0.18%) |
Jan 25, 2021 | 43.12 | 43.43 | 43.09 | 43.43 | 12,702 | -0.09(-0.21%) |
Jan 22, 2021 | 43.34 | 43.52 | 43.11 | 43.52 | 8,806 | -0.21(-0.49%) |
Jan 21, 2021 | 43.85 | 43.94 | 43.66 | 43.73 | 9,079 | -0.26(-0.60%) |
Jan 20, 2021 | 44.01 | 44.01 | 43.85 | 44.00 | 14,749 | -0.04(-0.09%) |
Jan 19, 2021 | 44.06 | 44.14 | 43.98 | 44.03 | 10,253 | +0.13(+0.29%) |
Jan 15, 2021 | 43.81 | 44.03 | 43.66 | 43.91 | 27,645 | -0.41(-0.92%) |
Jan 14, 2021 | 43.96 | 44.49 | 43.96 | 44.31 | 9,883 | +0.34(+0.78%) |
Jan 13, 2021 | 43.88 | 44.10 | 43.78 | 43.97 | 15,166 | -0.05(-0.12%) |
Jan 12, 2021 | 43.54 | 44.02 | 43.54 | 44.02 | 20,353 | +0.46(+1.06%) |
Jan 11, 2021 | 43.01 | 43.62 | 43.01 | 43.56 | 19,031 | +0.11(+0.26%) |
Jan 08, 2021 | 43.75 | 43.75 | 43.03 | 43.45 | 23,523 | -0.12(-0.28%) |
Jan 07, 2021 | 43.59 | 43.71 | 43.54 | 43.57 | 36,460 | +0.13(+0.30%) |
Jan 06, 2021 | 42.33 | 43.71 | 42.33 | 43.44 | 15,914 | +1.42(+3.37%) |
Jan 05, 2021 | 41.57 | 42.27 | 41.57 | 42.03 | 5,441 | +0.34(+0.82%) |
Jan 04, 2021 | 42.34 | 42.42 | 41.39 | 41.68 | 5,817 | -0.57(-1.36%) |
Dec 31, 2020 | 42.26 | 42.26 | 42.26 | 17,770 | +0.34(+0.80%) | |
Dec 30, 2020 | 41.65 | 42.03 | 41.65 | 41.92 | 17,770 | +0.23(+0.55%) |
Dec 29, 2020 | 41.95 | 42.05 | 41.57 | 41.69 | 10,801 | -0.23(-0.54%) |
Dec 28, 2020 | 42.13 | 42.13 | 41.84 | 41.92 | 14,029 | +0.10(+0.24%) |
Dec 24, 2020 | 41.70 | 41.81 | 41.57 | 41.81 | 8,807 | -0.03(-0.08%) |
Dec 23, 2020 | 41.43 | 41.96 | 41.43 | 41.85 | 6,397 | +0.48(+1.15%) |
Dec 22, 2020 | 41.75 | 41.75 | 41.37 | 41.37 | 11,130 | -0.30(-0.72%) |
Dec 21, 2020 | 41.64 | 41.75 | 41.14 | 41.67 | 11,901 | -0.35(-0.83%) |
Dec 18, 2020 | 42.06 | 42.18 | 41.84 | 42.02 | 23,746 | -0.14(-0.33%) |
Dec 17, 2020 | 42.34 | 42.34 | 42.07 | 42.16 | 9,077 | +0.03(+0.07%) |
Dec 16, 2020 | 42.16 | 42.19 | 42.02 | 42.13 | 19,531 | -0.00(-0.00%) |
Dec 15, 2020 | 41.72 | 42.20 | 41.71 | 42.13 | 7,251 | +0.40(+0.96%) |
Dec 14, 2020 | 42.57 | 42.57 | 41.73 | 41.73 | 5,873 | -0.37(-0.89%) |
Dec 11, 2020 | 42.06 | 42.18 | 41.88 | 42.10 | 5,383 | -0.21(-0.51%) |
Dec 10, 2020 | 42.17 | 42.34 | 42.12 | 42.32 | 13,091 | -0.15(-0.35%) |
Dec 09, 2020 | 42.59 | 42.59 | 42.25 | 42.47 | 12,473 | +0.12(+0.29%) |
Dec 08, 2020 | 41.82 | 42.40 | 41.82 | 42.34 | 14,403 | +0.21(+0.51%) |
Dec 07, 2020 | 42.17 | 42.25 | 42.03 | 42.13 | 8,676 | -0.29(-0.69%) |
Dec 04, 2020 | 42.32 | 42.42 | 42.26 | 42.42 | 7,514 | +0.69(+1.66%) |
Dec 03, 2020 | 41.61 | 42.01 | 41.61 | 41.73 | 10,379 | +0.05(+0.11%) |
Dec 02, 2020 | 41.16 | 41.72 | 41.16 | 41.68 | 10,608 | +0.34(+0.81%) |