Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.85 | 46.90 | 46.11 | 46.32 | 73,886 | -0.39(-0.84%) |
Feb 25, 2021 | 47.72 | 47.72 | 46.54 | 46.72 | 149,571 | -1.00(-2.10%) |
Feb 24, 2021 | 47.00 | 47.85 | 46.91 | 47.72 | 234,651 | +0.86(+1.84%) |
Feb 23, 2021 | 46.77 | 47.02 | 46.21 | 46.86 | 75,875 | +0.04(+0.08%) |
Feb 22, 2021 | 46.62 | 47.17 | 46.51 | 46.82 | 90,099 | -0.05(-0.10%) |
Feb 19, 2021 | 46.34 | 46.95 | 46.34 | 46.87 | 62,583 | +0.82(+1.78%) |
Feb 18, 2021 | 46.15 | 46.23 | 45.77 | 46.05 | 51,261 | -0.40(-0.86%) |
Feb 17, 2021 | 46.47 | 46.47 | 46.10 | 46.45 | 58,390 | -0.17(-0.37%) |
Feb 16, 2021 | 46.99 | 47.00 | 46.59 | 46.62 | 75,210 | -0.15(-0.33%) |
Feb 12, 2021 | 46.29 | 46.77 | 46.29 | 46.77 | 54,630 | +0.32(+0.70%) |
Feb 11, 2021 | 46.70 | 46.77 | 46.04 | 46.45 | 61,466 | -0.03(-0.06%) |
Feb 10, 2021 | 46.76 | 46.87 | 46.36 | 46.48 | 86,533 | -0.13(-0.29%) |
Feb 09, 2021 | 46.44 | 46.74 | 46.17 | 46.61 | 84,986 | +0.17(+0.37%) |
Feb 08, 2021 | 46.22 | 46.44 | 46.16 | 46.44 | 78,576 | +0.51(+1.10%) |
Feb 05, 2021 | 45.99 | 46.11 | 45.83 | 45.93 | 308,523 | +0.23(+0.50%) |
Feb 04, 2021 | 45.32 | 45.73 | 45.32 | 45.70 | 77,503 | +0.56(+1.25%) |
Feb 03, 2021 | 45.13 | 45.24 | 44.80 | 45.14 | 133,384 | +0.04(+0.08%) |
Feb 02, 2021 | 44.76 | 45.28 | 44.74 | 45.10 | 50,295 | +0.93(+2.10%) |
Feb 01, 2021 | 43.97 | 44.30 | 43.73 | 44.17 | 151,156 | +0.61(+1.40%) |
Jan 29, 2021 | 44.39 | 44.40 | 43.46 | 43.56 | 221,869 | -0.98(-2.21%) |
Jan 28, 2021 | 44.31 | 45.00 | 44.31 | 44.55 | 97,506 | +0.57(+1.30%) |
Jan 27, 2021 | 44.41 | 44.47 | 43.67 | 43.97 | 256,507 | -1.07(-2.38%) |
Jan 26, 2021 | 45.85 | 45.86 | 45.02 | 45.04 | 118,068 | -0.44(-0.97%) |
Jan 25, 2021 | 45.77 | 45.77 | 45.02 | 45.48 | 92,001 | -0.32(-0.71%) |
Jan 22, 2021 | 45.62 | 45.92 | 45.32 | 45.81 | 98,271 | -0.13(-0.29%) |
Jan 21, 2021 | 46.29 | 46.29 | 45.85 | 45.94 | 195,036 | -0.30(-0.64%) |
Jan 20, 2021 | 46.22 | 46.26 | 45.98 | 46.24 | 118,537 | +0.26(+0.56%) |
Jan 19, 2021 | 46.10 | 46.25 | 45.93 | 45.98 | 75,476 | +0.34(+0.75%) |
Jan 15, 2021 | 46.04 | 46.08 | 45.31 | 45.64 | 126,318 | -0.64(-1.38%) |
Jan 14, 2021 | 46.36 | 46.61 | 46.23 | 46.28 | 91,350 | +0.10(+0.21%) |
Jan 13, 2021 | 46.55 | 46.61 | 46.11 | 46.18 | 94,388 | -0.34(-0.74%) |
Jan 12, 2021 | 46.04 | 46.61 | 45.87 | 46.52 | 350,079 | +0.58(+1.27%) |
Jan 11, 2021 | 45.67 | 46.08 | 45.39 | 45.94 | 59,852 | -0.05(-0.10%) |
Jan 08, 2021 | 46.26 | 46.27 | 45.48 | 45.99 | 117,318 | -0.11(-0.25%) |
Jan 07, 2021 | 46.08 | 46.17 | 45.63 | 46.10 | 113,610 | +0.48(+1.05%) |
Jan 06, 2021 | 44.53 | 45.98 | 44.53 | 45.63 | 101,998 | +1.28(+2.89%) |
Jan 05, 2021 | 43.73 | 44.49 | 43.67 | 44.34 | 124,378 | +0.51(+1.17%) |
Jan 04, 2021 | 45.00 | 45.00 | 43.57 | 43.83 | 237,776 | -1.09(-2.43%) |
Dec 31, 2020 | 44.92 | 44.92 | 44.92 | 103,993 | +0.25(+0.56%) | |
Dec 30, 2020 | 44.53 | 44.81 | 44.49 | 44.67 | 103,993 | +0.32(+0.73%) |
Dec 29, 2020 | 44.91 | 44.91 | 44.07 | 44.35 | 84,757 | -0.32(-0.72%) |
Dec 28, 2020 | 45.00 | 45.08 | 44.67 | 44.67 | 111,477 | -0.05(-0.11%) |
Dec 24, 2020 | 44.70 | 44.74 | 44.48 | 44.72 | 169,960 | +0.02(+0.04%) |
Dec 23, 2020 | 44.60 | 44.85 | 44.58 | 44.70 | 61,498 | +0.28(+0.62%) |
Dec 22, 2020 | 44.57 | 44.58 | 44.26 | 44.42 | 71,900 | -0.11(-0.26%) |
Dec 21, 2020 | 44.00 | 44.62 | 43.72 | 44.54 | 81,935 | -0.14(-0.32%) |
Dec 18, 2020 | 44.76 | 44.76 | 44.40 | 44.68 | 78,282 | +0.02(+0.05%) |
Dec 17, 2020 | 44.59 | 44.68 | 44.42 | 44.66 | 59,268 | +0.28(+0.64%) |
Dec 16, 2020 | 44.77 | 44.77 | 44.28 | 44.38 | 76,863 | -0.25(-0.55%) |
Dec 15, 2020 | 44.32 | 44.77 | 44.15 | 44.62 | 83,139 | +0.67(+1.51%) |
Dec 14, 2020 | 44.90 | 44.97 | 43.96 | 43.96 | 97,351 | -0.58(-1.30%) |
Dec 11, 2020 | 44.29 | 44.60 | 44.16 | 44.54 | 65,392 | +0.08(+0.17%) |
Dec 10, 2020 | 44.57 | 44.63 | 44.22 | 44.46 | 72,672 | -0.36(-0.81%) |
Dec 09, 2020 | 44.93 | 44.99 | 44.49 | 44.82 | 65,904 | +0.12(+0.28%) |
Dec 08, 2020 | 44.37 | 44.82 | 44.36 | 44.70 | 63,858 | +0.23(+0.51%) |
Dec 07, 2020 | 44.69 | 44.69 | 44.30 | 44.47 | 344,214 | -0.14(-0.32%) |
Dec 04, 2020 | 44.21 | 44.68 | 44.21 | 44.62 | 397,499 | +0.61(+1.39%) |
Dec 03, 2020 | 44.05 | 44.35 | 43.93 | 44.01 | 110,465 | +0.11(+0.25%) |
Dec 02, 2020 | 43.90 | 43.98 | 43.64 | 43.90 | 83,651 | -0.00(-0.01%) |