Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.24 | 44.24 | 44.08 | 44.16 | 2,917 | -0.46(-1.04%) |
Feb 25, 2021 | 45.37 | 45.37 | 44.62 | 44.62 | 1,541 | -1.01(-2.21%) |
Feb 24, 2021 | 45.43 | 45.63 | 45.38 | 45.63 | 1,604 | -0.85(-1.83%) |
Feb 23, 2021 | 45.57 | 46.48 | 45.56 | 46.48 | 4,035 | -0.01(-0.02%) |
Feb 22, 2021 | 46.69 | 46.78 | 46.49 | 46.49 | 2,085 | -1.94(-4.00%) |
Feb 19, 2021 | 48.59 | 48.62 | 48.43 | 48.43 | 1,728 | +0.35(+0.73%) |
Feb 18, 2021 | 47.81 | 48.08 | 47.74 | 48.08 | 2,647 | -1.26(-2.55%) |
Feb 17, 2021 | 49.31 | 49.34 | 49.12 | 49.34 | 1,878 | +0.27(+0.56%) |
Feb 16, 2021 | 49.24 | 49.35 | 49.05 | 49.06 | 3,907 | +0.17(+0.36%) |
Feb 12, 2021 | 48.72 | 49.04 | 48.72 | 48.89 | 2,593 | +0.09(+0.19%) |
Feb 11, 2021 | 48.92 | 49.11 | 48.77 | 48.79 | 24,837 | +0.49(+1.01%) |
Feb 10, 2021 | 48.69 | 48.70 | 48.10 | 48.31 | 23,044 | +0.42(+0.88%) |
Feb 09, 2021 | 47.77 | 47.96 | 47.77 | 47.89 | 3,506 | +1.02(+2.17%) |
Feb 08, 2021 | 46.75 | 46.87 | 46.75 | 46.87 | 837 | +0.39(+0.84%) |
Feb 05, 2021 | 46.25 | 46.50 | 46.25 | 46.48 | 1,188 | +0.23(+0.50%) |
Feb 04, 2021 | 46.21 | 46.25 | 46.20 | 46.25 | 1,402 | -0.12(-0.27%) |
Feb 03, 2021 | 46.34 | 46.37 | 46.34 | 46.37 | 735 | +0.26(+0.57%) |
Feb 02, 2021 | 45.95 | 46.15 | 45.95 | 46.11 | 2,919 | +0.58(+1.28%) |
Feb 01, 2021 | 45.35 | 45.53 | 45.35 | 45.53 | 410 | +1.01(+2.27%) |
Jan 29, 2021 | 44.58 | 44.58 | 44.35 | 44.52 | 756 | -0.64(-1.42%) |
Jan 28, 2021 | 44.72 | 45.16 | 44.72 | 45.16 | 3,129 | -0.12(-0.27%) |
Jan 27, 2021 | 45.78 | 45.78 | 45.04 | 45.28 | 4,659 | -1.16(-2.50%) |
Jan 26, 2021 | 46.56 | 46.56 | 46.44 | 46.44 | 958 | -0.45(-0.95%) |
Jan 25, 2021 | 47.33 | 47.33 | 46.78 | 46.89 | 3,131 | +0.77(+1.67%) |
Jan 22, 2021 | 45.72 | 46.16 | 45.72 | 46.12 | 972 | -0.09(-0.19%) |
Jan 21, 2021 | 46.11 | 46.21 | 46.10 | 46.21 | 632 | +0.19(+0.42%) |
Jan 20, 2021 | 46.06 | 46.06 | 46.01 | 46.01 | 2,406 | +1.11(+2.47%) |
Jan 19, 2021 | 44.89 | 44.96 | 44.82 | 44.90 | 9,614 | +1.00(+2.28%) |
Jan 15, 2021 | 43.90 | 43.90 | 43.90 | 43.90 | 108 | -0.22(-0.49%) |
Jan 14, 2021 | 44.42 | 44.42 | 44.12 | 44.12 | 1,343 | +0.01(+0.01%) |
Jan 13, 2021 | 43.91 | 44.11 | 43.89 | 44.11 | 2,358 | +0.08(+0.19%) |
Jan 12, 2021 | 44.06 | 44.06 | 43.96 | 44.03 | 924 | +0.76(+1.75%) |
Jan 11, 2021 | 43.30 | 43.48 | 43.27 | 43.27 | 834 | -0.75(-1.70%) |
Jan 08, 2021 | 43.41 | 44.02 | 43.41 | 44.02 | 1,188 | +0.69(+1.60%) |
Jan 07, 2021 | 42.97 | 43.34 | 42.97 | 43.33 | 1,698 | +0.47(+1.09%) |
Jan 06, 2021 | 43.24 | 43.50 | 42.86 | 42.86 | 794 | -0.51(-1.18%) |
Jan 05, 2021 | 42.95 | 43.37 | 42.95 | 43.37 | 3,710 | +1.26(+2.99%) |
Jan 04, 2021 | 42.46 | 42.52 | 42.09 | 42.11 | 5,111 | +0.40(+0.97%) |
Dec 31, 2020 | 41.71 | 41.71 | 41.71 | 2,307 | +0.16(+0.39%) | |
Dec 30, 2020 | 41.49 | 41.55 | 41.36 | 41.55 | 2,307 | +0.85(+2.09%) |
Dec 29, 2020 | 40.49 | 40.75 | 40.46 | 40.69 | 5,025 | +0.57(+1.42%) |
Dec 28, 2020 | 40.21 | 40.21 | 40.12 | 40.12 | 1,686 | +0.05(+0.11%) |
Dec 24, 2020 | 40.28 | 40.28 | 39.93 | 40.08 | 10,264 | -0.76(-1.86%) |
Dec 23, 2020 | 40.84 | 40.84 | 40.84 | 40.84 | 435 | +0.26(+0.64%) |
Dec 22, 2020 | 40.62 | 40.62 | 40.58 | 40.58 | 296 | -0.38(-0.94%) |
Dec 21, 2020 | 40.88 | 40.98 | 40.88 | 40.96 | 3,337 | -0.04(-0.10%) |
Dec 18, 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 324 | -0.06(-0.13%) |
Dec 17, 2020 | 41.15 | 41.15 | 40.95 | 41.06 | 3,446 | +0.37(+0.90%) |
Dec 16, 2020 | 40.70 | 40.71 | 40.69 | 40.69 | 614 | +0.25(+0.62%) |
Dec 15, 2020 | 40.30 | 40.44 | 40.26 | 40.44 | 4,440 | +0.22(+0.55%) |
Dec 14, 2020 | 40.15 | 40.32 | 40.15 | 40.22 | 2,957 | +0.03(+0.06%) |
Dec 11, 2020 | 40.33 | 40.36 | 40.19 | 40.19 | 1,524 | -0.49(-1.20%) |
Dec 10, 2020 | 40.62 | 40.68 | 40.62 | 40.68 | 701 | +0.49(+1.23%) |
Dec 09, 2020 | 40.60 | 40.60 | 40.19 | 40.19 | 468 | -0.72(-1.76%) |
Dec 08, 2020 | 40.86 | 40.91 | 40.86 | 40.91 | 260 | +0.01(+0.03%) |
Dec 07, 2020 | 40.69 | 40.95 | 40.69 | 40.89 | 3,373 | -0.16(-0.39%) |
Dec 04, 2020 | 40.97 | 41.06 | 40.96 | 41.05 | 25,264 | +0.17(+0.41%) |
Dec 03, 2020 | 40.86 | 41.06 | 40.86 | 40.88 | 4,798 | +0.24(+0.60%) |
Dec 02, 2020 | 40.50 | 40.68 | 40.50 | 40.64 | 4,075 | -0.15(-0.37%) |