Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.24 | 45.72 | 43.78 | 44.13 | 155,158 | -0.96(-2.12%) |
Feb 25, 2021 | 45.16 | 46.09 | 44.81 | 45.09 | 97,960 | -0.05(-0.12%) |
Feb 24, 2021 | 44.87 | 45.70 | 42.34 | 45.14 | 97,873 | +0.55(+1.23%) |
Feb 23, 2021 | 45.32 | 46.33 | 44.51 | 44.59 | 116,295 | -0.08(-0.17%) |
Feb 22, 2021 | 43.91 | 44.92 | 43.51 | 44.66 | 78,516 | +0.84(+1.91%) |
Feb 19, 2021 | 44.12 | 44.39 | 43.70 | 43.83 | 137,122 | -0.35(-0.80%) |
Feb 18, 2021 | 44.09 | 44.61 | 43.84 | 44.18 | 80,341 | +0.00(+0.00%) |
Feb 17, 2021 | 43.50 | 44.25 | 43.39 | 44.18 | 88,415 | +0.57(+1.31%) |
Feb 16, 2021 | 43.74 | 44.14 | 42.64 | 43.61 | 100,347 | -0.28(-0.64%) |
Feb 12, 2021 | 44.16 | 44.48 | 43.75 | 43.89 | 110,467 | -0.49(-1.10%) |
Feb 11, 2021 | 44.07 | 44.57 | 43.81 | 44.38 | 97,831 | +0.46(+1.05%) |
Feb 10, 2021 | 44.50 | 44.71 | 43.70 | 43.92 | 120,958 | -0.20(-0.46%) |
Feb 09, 2021 | 43.73 | 44.54 | 43.22 | 44.12 | 100,140 | +0.43(+0.98%) |
Feb 08, 2021 | 43.28 | 43.74 | 43.05 | 43.69 | 105,306 | +0.76(+1.77%) |
Feb 05, 2021 | 43.06 | 43.24 | 42.58 | 42.93 | 106,886 | +0.28(+0.65%) |
Feb 04, 2021 | 41.87 | 43.03 | 41.50 | 42.65 | 147,194 | +0.91(+2.19%) |
Feb 03, 2021 | 41.84 | 41.87 | 41.21 | 41.74 | 138,094 | +0.08(+0.18%) |
Feb 02, 2021 | 41.87 | 42.21 | 41.41 | 41.66 | 122,537 | +0.14(+0.33%) |
Feb 01, 2021 | 41.92 | 42.05 | 41.25 | 41.53 | 159,679 | -0.32(-0.77%) |
Jan 29, 2021 | 41.97 | 42.44 | 41.54 | 41.85 | 201,175 | -0.24(-0.57%) |
Jan 28, 2021 | 42.27 | 42.74 | 41.99 | 42.09 | 174,151 | -0.54(-1.27%) |
Jan 27, 2021 | 42.23 | 43.23 | 42.11 | 42.63 | 189,908 | -0.17(-0.39%) |
Jan 26, 2021 | 43.28 | 43.46 | 42.53 | 42.80 | 127,240 | -0.16(-0.37%) |
Jan 25, 2021 | 42.17 | 43.08 | 41.47 | 42.96 | 112,573 | +0.58(+1.37%) |
Jan 22, 2021 | 41.83 | 42.42 | 41.39 | 42.38 | 99,327 | +0.24(+0.57%) |
Jan 21, 2021 | 42.98 | 42.98 | 42.09 | 42.14 | 123,039 | -0.95(-2.20%) |
Jan 20, 2021 | 42.59 | 43.28 | 41.80 | 43.08 | 153,699 | +0.30(+0.70%) |
Jan 19, 2021 | 43.62 | 44.05 | 42.41 | 42.79 | 223,358 | -0.95(-2.17%) |
Jan 15, 2021 | 44.59 | 45.26 | 43.55 | 43.74 | 94,951 | -1.09(-2.44%) |
Jan 14, 2021 | 45.29 | 45.29 | 44.30 | 44.83 | 106,356 | +0.13(+0.29%) |
Jan 13, 2021 | 45.31 | 45.34 | 44.43 | 44.70 | 53,625 | -0.76(-1.68%) |
Jan 12, 2021 | 45.36 | 45.46 | 44.69 | 45.46 | 61,823 | +0.68(+1.52%) |
Jan 11, 2021 | 44.54 | 46.34 | 44.35 | 44.78 | 112,265 | -0.17(-0.39%) |
Jan 08, 2021 | 45.81 | 46.40 | 44.70 | 44.96 | 66,572 | -0.89(-1.94%) |
Jan 07, 2021 | 46.99 | 47.11 | 45.20 | 45.85 | 105,572 | -1.20(-2.55%) |
Jan 06, 2021 | 43.89 | 47.33 | 43.89 | 47.05 | 217,571 | +3.63(+8.35%) |
Jan 05, 2021 | 43.31 | 43.80 | 42.90 | 43.42 | 116,011 | +0.14(+0.33%) |
Jan 04, 2021 | 43.50 | 43.54 | 42.73 | 43.28 | 104,471 | -0.03(-0.07%) |
Dec 31, 2020 | 43.31 | 43.31 | 43.31 | 46,612 | +0.27(+0.63%) | |
Dec 30, 2020 | 43.23 | 43.65 | 43.01 | 43.03 | 46,612 | -0.21(-0.49%) |
Dec 29, 2020 | 43.80 | 43.80 | 42.91 | 43.25 | 71,700 | -0.42(-0.97%) |
Dec 28, 2020 | 43.82 | 43.92 | 42.98 | 43.67 | 112,430 | +0.52(+1.21%) |
Dec 24, 2020 | 44.40 | 44.40 | 43.09 | 43.15 | 48,536 | -0.28(-0.64%) |
Dec 23, 2020 | 42.80 | 43.59 | 42.80 | 43.43 | 76,136 | +0.84(+1.98%) |
Dec 22, 2020 | 42.90 | 43.59 | 42.38 | 42.58 | 90,467 | -0.46(-1.07%) |
Dec 21, 2020 | 44.65 | 44.89 | 42.81 | 43.04 | 134,898 | -1.98(-4.39%) |
Dec 18, 2020 | 45.31 | 45.79 | 44.87 | 45.02 | 407,787 | -0.44(-0.96%) |
Dec 17, 2020 | 45.47 | 45.72 | 45.09 | 45.46 | 107,299 | -0.01(-0.02%) |
Dec 16, 2020 | 43.69 | 45.79 | 43.69 | 45.46 | 139,395 | +1.09(+2.45%) |
Dec 15, 2020 | 43.54 | 44.68 | 43.11 | 44.38 | 140,553 | +1.12(+2.58%) |
Dec 14, 2020 | 42.73 | 43.80 | 42.73 | 43.26 | 109,588 | +0.25(+0.58%) |
Dec 11, 2020 | 42.73 | 43.29 | 42.73 | 43.01 | 111,528 | -0.08(-0.19%) |
Dec 10, 2020 | 43.09 | 43.21 | 42.77 | 43.09 | 69,514 | -0.12(-0.28%) |
Dec 09, 2020 | 43.13 | 43.35 | 42.61 | 43.22 | 94,613 | +0.41(+0.97%) |
Dec 08, 2020 | 42.07 | 42.97 | 41.91 | 42.80 | 116,587 | +0.46(+1.09%) |
Dec 07, 2020 | 42.42 | 43.01 | 41.90 | 42.34 | 161,660 | -0.13(-0.30%) |
Dec 04, 2020 | 41.18 | 42.93 | 41.18 | 42.47 | 130,624 | +1.39(+3.40%) |
Dec 03, 2020 | 40.82 | 41.43 | 40.72 | 41.07 | 97,660 | +0.20(+0.50%) |
Dec 02, 2020 | 41.63 | 41.92 | 40.44 | 40.87 | 126,845 | -0.71(-1.70%) |