Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.30 | 44.30 | 43.77 | 44.04 | 1,128 | -0.30(-0.69%) |
Feb 25, 2021 | 45.64 | 45.64 | 44.23 | 44.34 | 3,939 | -1.03(-2.28%) |
Feb 24, 2021 | 44.76 | 45.39 | 44.76 | 45.37 | 2,040 | +0.96(+2.15%) |
Feb 23, 2021 | 44.26 | 44.49 | 43.93 | 44.42 | 1,962 | +0.19(+0.42%) |
Feb 22, 2021 | 44.37 | 44.42 | 44.23 | 44.23 | 13,824 | +0.39(+0.89%) |
Feb 19, 2021 | 43.73 | 43.84 | 43.73 | 43.84 | 410 | +0.44(+1.01%) |
Feb 18, 2021 | 43.31 | 43.58 | 43.15 | 43.40 | 7,657 | -0.27(-0.63%) |
Feb 17, 2021 | 43.44 | 43.71 | 43.44 | 43.68 | 2,672 | -0.01(-0.02%) |
Feb 16, 2021 | 43.39 | 43.82 | 43.39 | 43.68 | 1,532 | +0.57(+1.33%) |
Feb 12, 2021 | 42.96 | 43.11 | 42.96 | 43.11 | 820 | +0.35(+0.82%) |
Feb 11, 2021 | 42.90 | 42.90 | 42.57 | 42.76 | 2,002 | +0.04(+0.09%) |
Feb 10, 2021 | 42.88 | 42.88 | 42.72 | 42.72 | 2,717 | -0.05(-0.12%) |
Feb 09, 2021 | 42.60 | 42.77 | 42.55 | 42.77 | 898 | +0.13(+0.30%) |
Feb 08, 2021 | 42.52 | 42.64 | 42.52 | 42.64 | 855 | +0.55(+1.31%) |
Feb 05, 2021 | 42.19 | 42.19 | 42.09 | 42.09 | 3,794 | +0.11(+0.26%) |
Feb 04, 2021 | 41.30 | 42.01 | 41.30 | 41.98 | 6,079 | +0.97(+2.37%) |
Feb 03, 2021 | 40.78 | 41.01 | 40.78 | 41.01 | 4,872 | +0.08(+0.19%) |
Feb 02, 2021 | 40.47 | 41.09 | 40.47 | 40.93 | 2,463 | +0.94(+2.36%) |
Feb 01, 2021 | 39.99 | 39.99 | 39.99 | 39.99 | 129 | +0.59(+1.51%) |
Jan 29, 2021 | 39.69 | 39.69 | 39.40 | 39.40 | 615 | -0.81(-2.02%) |
Jan 28, 2021 | 40.26 | 40.51 | 40.06 | 40.21 | 1,957 | +0.88(+2.23%) |
Jan 27, 2021 | 39.76 | 39.81 | 39.18 | 39.33 | 2,540 | -1.27(-3.12%) |
Jan 26, 2021 | 40.85 | 40.89 | 40.60 | 40.60 | 2,466 | -0.33(-0.80%) |
Jan 25, 2021 | 41.01 | 41.21 | 40.54 | 40.92 | 2,449 | -0.39(-0.93%) |
Jan 22, 2021 | 41.25 | 41.39 | 41.23 | 41.31 | 2,973 | -0.32(-0.76%) |
Jan 21, 2021 | 41.91 | 41.91 | 41.60 | 41.62 | 5,181 | -0.37(-0.88%) |
Jan 20, 2021 | 42.05 | 42.05 | 41.99 | 41.99 | 1,202 | +0.07(+0.16%) |
Jan 19, 2021 | 42.06 | 42.15 | 41.91 | 41.92 | 3,165 | +0.15(+0.36%) |
Jan 15, 2021 | 41.65 | 41.91 | 41.65 | 41.77 | 717 | -0.58(-1.37%) |
Jan 14, 2021 | 42.56 | 42.56 | 42.35 | 42.35 | 843 | +0.00(+0.00%) |
Jan 13, 2021 | 42.40 | 42.42 | 42.35 | 42.35 | 1,546 | -0.02(-0.05%) |
Jan 12, 2021 | 42.25 | 42.42 | 42.25 | 42.37 | 1,970 | +0.35(+0.83%) |
Jan 11, 2021 | 41.74 | 42.03 | 41.74 | 42.03 | 2,111 | -0.02(-0.05%) |
Jan 08, 2021 | 42.05 | 42.05 | 41.75 | 42.05 | 5,537 | -0.02(-0.06%) |
Jan 07, 2021 | 42.19 | 42.19 | 42.07 | 42.07 | 1,113 | +0.57(+1.37%) |
Jan 06, 2021 | 41.52 | 41.68 | 41.50 | 41.50 | 760 | +1.49(+3.72%) |
Jan 05, 2021 | 39.65 | 40.11 | 39.65 | 40.02 | 1,024 | +0.14(+0.36%) |
Jan 04, 2021 | 40.26 | 40.26 | 39.53 | 39.87 | 8,873 | -0.59(-1.45%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 2,942 | +0.43(+1.08%) | |
Dec 30, 2020 | 40.07 | 40.07 | 39.93 | 40.03 | 2,942 | +0.30(+0.74%) |
Dec 29, 2020 | 39.82 | 39.86 | 39.69 | 39.73 | 4,470 | -0.19(-0.48%) |
Dec 28, 2020 | 40.10 | 40.10 | 39.93 | 39.93 | 1,142 | +0.18(+0.46%) |
Dec 24, 2020 | 39.78 | 39.78 | 39.59 | 39.74 | 1,845 | +0.03(+0.07%) |
Dec 23, 2020 | 39.51 | 39.72 | 39.51 | 39.72 | 348 | +0.49(+1.25%) |
Dec 22, 2020 | 39.37 | 39.41 | 39.23 | 39.23 | 1,344 | -0.22(-0.56%) |
Dec 21, 2020 | 39.40 | 39.50 | 39.30 | 39.45 | 7,295 | +0.07(+0.19%) |
Dec 18, 2020 | 39.70 | 39.70 | 39.37 | 39.37 | 413 | -0.23(-0.57%) |
Dec 17, 2020 | 39.51 | 39.68 | 39.46 | 39.60 | 9,263 | +0.17(+0.42%) |
Dec 16, 2020 | 39.56 | 39.56 | 39.36 | 39.43 | 2,492 | +0.23(+0.58%) |
Dec 15, 2020 | 38.78 | 39.20 | 38.78 | 39.20 | 640 | +0.57(+1.48%) |
Dec 14, 2020 | 39.23 | 39.24 | 38.63 | 38.63 | 3,426 | -0.23(-0.60%) |
Dec 11, 2020 | 38.82 | 38.87 | 38.65 | 38.87 | 2,173 | -0.35(-0.89%) |
Dec 10, 2020 | 38.96 | 39.22 | 38.96 | 39.22 | 815 | +0.05(+0.13%) |
Dec 09, 2020 | 40.65 | 40.65 | 39.06 | 39.17 | 3,607 | -0.07(-0.17%) |
Dec 08, 2020 | 39.42 | 39.42 | 39.11 | 39.24 | 1,295 | +0.06(+0.16%) |
Dec 07, 2020 | 39.12 | 39.26 | 39.12 | 39.17 | 1,923 | -0.25(-0.63%) |
Dec 04, 2020 | 39.34 | 39.42 | 39.28 | 39.42 | 3,725 | +0.60(+1.55%) |
Dec 03, 2020 | 38.81 | 39.00 | 38.81 | 38.82 | 661 | +0.00(+0.00%) |
Dec 02, 2020 | 38.56 | 38.82 | 38.55 | 38.82 | 2,810 | +0.26(+0.69%) |