Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.23 | 45.70 | 43.76 | 44.11 | 155,220 | -0.96(-2.12%) |
Feb 25, 2021 | 45.14 | 46.07 | 44.80 | 45.07 | 97,999 | -0.05(-0.12%) |
Feb 24, 2021 | 44.85 | 45.68 | 42.32 | 45.12 | 97,912 | +0.55(+1.23%) |
Feb 23, 2021 | 45.30 | 46.31 | 44.49 | 44.57 | 116,342 | -0.08(-0.17%) |
Feb 22, 2021 | 43.89 | 44.90 | 43.49 | 44.65 | 78,547 | +0.84(+1.91%) |
Feb 19, 2021 | 44.10 | 44.37 | 43.68 | 43.81 | 137,177 | -0.35(-0.80%) |
Feb 18, 2021 | 44.07 | 44.59 | 43.82 | 44.16 | 80,373 | +0.00(+0.00%) |
Feb 17, 2021 | 43.48 | 44.23 | 43.37 | 44.16 | 88,450 | +0.57(+1.31%) |
Feb 16, 2021 | 43.72 | 44.13 | 42.63 | 43.59 | 100,387 | -0.28(-0.64%) |
Feb 12, 2021 | 44.14 | 44.46 | 43.73 | 43.87 | 110,511 | -0.49(-1.10%) |
Feb 11, 2021 | 44.05 | 44.56 | 43.79 | 44.36 | 97,870 | +0.46(+1.05%) |
Feb 10, 2021 | 44.48 | 44.69 | 43.68 | 43.90 | 121,006 | -0.20(-0.46%) |
Feb 09, 2021 | 43.71 | 44.52 | 43.20 | 44.10 | 100,180 | +0.43(+0.98%) |
Feb 08, 2021 | 43.26 | 43.72 | 43.03 | 43.67 | 105,347 | +0.76(+1.77%) |
Feb 05, 2021 | 43.04 | 43.22 | 42.57 | 42.91 | 106,929 | +0.28(+0.65%) |
Feb 04, 2021 | 41.86 | 43.02 | 41.49 | 42.63 | 147,253 | +0.91(+2.19%) |
Feb 03, 2021 | 41.82 | 41.86 | 41.19 | 41.72 | 138,149 | +0.08(+0.18%) |
Feb 02, 2021 | 41.86 | 42.19 | 41.40 | 41.65 | 122,586 | +0.14(+0.33%) |
Feb 01, 2021 | 41.90 | 42.04 | 41.23 | 41.51 | 159,742 | -0.32(-0.77%) |
Jan 29, 2021 | 41.95 | 42.42 | 41.53 | 41.83 | 201,255 | -0.24(-0.57%) |
Jan 28, 2021 | 42.25 | 42.72 | 41.97 | 42.08 | 174,220 | -0.54(-1.27%) |
Jan 27, 2021 | 42.21 | 43.21 | 42.09 | 42.62 | 189,984 | -0.17(-0.39%) |
Jan 26, 2021 | 43.27 | 43.44 | 42.51 | 42.78 | 127,291 | -0.16(-0.37%) |
Jan 25, 2021 | 42.15 | 43.06 | 41.46 | 42.94 | 112,618 | +0.58(+1.37%) |
Jan 22, 2021 | 41.81 | 42.41 | 41.37 | 42.36 | 99,367 | +0.24(+0.57%) |
Jan 21, 2021 | 42.96 | 42.96 | 42.08 | 42.12 | 123,088 | -0.95(-2.20%) |
Jan 20, 2021 | 42.57 | 43.27 | 41.78 | 43.07 | 153,760 | +0.30(+0.70%) |
Jan 19, 2021 | 43.61 | 44.03 | 42.39 | 42.77 | 223,447 | -0.95(-2.17%) |
Jan 15, 2021 | 44.57 | 45.24 | 43.54 | 43.72 | 94,989 | -1.09(-2.44%) |
Jan 14, 2021 | 45.27 | 45.27 | 44.28 | 44.81 | 106,398 | +0.13(+0.29%) |
Jan 13, 2021 | 45.29 | 45.32 | 44.41 | 44.68 | 53,646 | -0.76(-1.68%) |
Jan 12, 2021 | 45.34 | 45.44 | 44.67 | 45.44 | 61,847 | +0.68(+1.52%) |
Jan 11, 2021 | 44.52 | 46.32 | 44.34 | 44.77 | 112,310 | -0.17(-0.39%) |
Jan 08, 2021 | 45.79 | 46.38 | 44.68 | 44.94 | 66,598 | -0.89(-1.94%) |
Jan 07, 2021 | 46.97 | 47.09 | 45.18 | 45.83 | 105,614 | -1.20(-2.55%) |
Jan 06, 2021 | 43.87 | 47.31 | 43.87 | 47.03 | 217,658 | +3.63(+8.35%) |
Jan 05, 2021 | 43.29 | 43.78 | 42.88 | 43.40 | 116,058 | +0.14(+0.33%) |
Jan 04, 2021 | 43.48 | 43.52 | 42.71 | 43.26 | 104,513 | -0.03(-0.07%) |
Dec 31, 2020 | 43.29 | 43.29 | 43.29 | 46,631 | +0.27(+0.63%) | |
Dec 30, 2020 | 43.21 | 43.63 | 42.99 | 43.02 | 46,631 | -0.21(-0.49%) |
Dec 29, 2020 | 43.78 | 43.78 | 42.89 | 43.23 | 71,728 | -0.42(-0.97%) |
Dec 28, 2020 | 43.80 | 43.91 | 42.96 | 43.65 | 112,474 | +0.52(+1.21%) |
Dec 24, 2020 | 44.38 | 44.38 | 43.07 | 43.13 | 48,556 | -0.28(-0.64%) |
Dec 23, 2020 | 42.78 | 43.58 | 42.78 | 43.41 | 76,166 | +0.84(+1.98%) |
Dec 22, 2020 | 42.88 | 43.57 | 42.36 | 42.57 | 90,503 | -0.46(-1.07%) |
Dec 21, 2020 | 44.63 | 44.87 | 42.79 | 43.03 | 134,952 | -1.97(-4.39%) |
Dec 18, 2020 | 45.29 | 45.77 | 44.86 | 45.00 | 407,950 | -0.44(-0.96%) |
Dec 17, 2020 | 45.45 | 45.70 | 45.07 | 45.44 | 107,341 | -0.01(-0.02%) |
Dec 16, 2020 | 43.67 | 45.78 | 43.67 | 45.44 | 139,451 | +1.09(+2.45%) |
Dec 15, 2020 | 43.52 | 44.66 | 43.09 | 44.36 | 140,609 | +1.12(+2.58%) |
Dec 14, 2020 | 42.71 | 43.78 | 42.71 | 43.24 | 109,631 | +0.25(+0.58%) |
Dec 11, 2020 | 42.71 | 43.27 | 42.71 | 42.99 | 111,572 | -0.08(-0.19%) |
Dec 10, 2020 | 43.07 | 43.19 | 42.75 | 43.08 | 69,542 | -0.12(-0.28%) |
Dec 09, 2020 | 43.12 | 43.33 | 42.59 | 43.20 | 94,651 | +0.41(+0.97%) |
Dec 08, 2020 | 42.05 | 42.95 | 41.89 | 42.78 | 116,633 | +0.46(+1.09%) |
Dec 07, 2020 | 42.41 | 42.99 | 41.89 | 42.32 | 161,724 | -0.13(-0.30%) |
Dec 04, 2020 | 41.16 | 42.91 | 41.16 | 42.45 | 130,676 | +1.39(+3.40%) |
Dec 03, 2020 | 40.80 | 41.41 | 40.70 | 41.06 | 97,699 | +0.20(+0.50%) |
Dec 02, 2020 | 41.61 | 41.90 | 40.43 | 40.85 | 126,895 | -0.70(-1.70%) |