Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.03 | 46.49 | 44.87 | 46.44 | 313,895 | +0.79(+1.73%) |
Feb 25, 2021 | 45.69 | 47.24 | 44.72 | 45.65 | 250,969 | -0.52(-1.12%) |
Feb 24, 2021 | 46.20 | 46.69 | 45.63 | 46.17 | 231,870 | -0.07(-0.15%) |
Feb 23, 2021 | 46.58 | 47.03 | 45.96 | 46.24 | 205,564 | -0.18(-0.38%) |
Feb 22, 2021 | 46.35 | 46.57 | 45.83 | 46.42 | 86,248 | +0.19(+0.42%) |
Feb 19, 2021 | 45.64 | 46.28 | 45.24 | 46.22 | 66,798 | +0.98(+2.17%) |
Feb 18, 2021 | 45.46 | 45.72 | 45.10 | 45.24 | 54,977 | -0.32(-0.69%) |
Feb 17, 2021 | 44.98 | 45.60 | 44.66 | 45.56 | 74,372 | +0.60(+1.34%) |
Feb 16, 2021 | 45.58 | 45.84 | 44.91 | 44.95 | 108,629 | -0.67(-1.46%) |
Feb 12, 2021 | 45.27 | 45.79 | 44.84 | 45.62 | 150,610 | +0.58(+1.28%) |
Feb 11, 2021 | 45.76 | 45.95 | 44.41 | 45.04 | 182,315 | -0.82(-1.79%) |
Feb 10, 2021 | 46.32 | 46.49 | 45.16 | 45.86 | 117,146 | -0.22(-0.49%) |
Feb 09, 2021 | 45.88 | 46.56 | 45.47 | 46.09 | 122,463 | +0.39(+0.85%) |
Feb 08, 2021 | 45.24 | 45.74 | 45.24 | 45.70 | 149,651 | +0.74(+1.65%) |
Feb 05, 2021 | 45.07 | 45.30 | 44.73 | 44.96 | 81,004 | +0.08(+0.17%) |
Feb 04, 2021 | 44.79 | 45.23 | 44.32 | 44.88 | 89,243 | +0.26(+0.58%) |
Feb 03, 2021 | 44.86 | 45.02 | 44.17 | 44.62 | 76,774 | +0.03(+0.06%) |
Feb 02, 2021 | 44.46 | 45.17 | 44.08 | 44.60 | 149,308 | +0.52(+1.17%) |
Feb 01, 2021 | 43.32 | 44.25 | 43.16 | 44.08 | 214,906 | +1.09(+2.53%) |
Jan 29, 2021 | 42.62 | 43.37 | 42.35 | 42.99 | 140,685 | +0.60(+1.40%) |
Jan 28, 2021 | 42.24 | 42.80 | 41.69 | 42.40 | 243,786 | +0.68(+1.63%) |
Jan 27, 2021 | 42.58 | 42.65 | 41.70 | 41.71 | 122,637 | -0.28(-0.68%) |
Jan 26, 2021 | 41.99 | 42.08 | 41.58 | 42.00 | 88,933 | +0.21(+0.50%) |
Jan 25, 2021 | 42.63 | 42.68 | 41.69 | 41.79 | 98,412 | -0.50(-1.18%) |
Jan 22, 2021 | 41.63 | 42.29 | 41.35 | 42.29 | 52,380 | +0.66(+1.58%) |
Jan 21, 2021 | 41.20 | 41.74 | 41.16 | 41.64 | 183,988 | +0.52(+1.26%) |
Jan 20, 2021 | 40.56 | 41.13 | 40.32 | 41.12 | 100,861 | +0.95(+2.36%) |
Jan 19, 2021 | 40.07 | 40.46 | 39.68 | 40.17 | 107,072 | +0.60(+1.53%) |
Jan 15, 2021 | 40.13 | 40.13 | 39.35 | 39.56 | 62,346 | -0.50(-1.25%) |
Jan 14, 2021 | 40.25 | 40.32 | 39.86 | 40.07 | 76,409 | -0.01(-0.02%) |
Jan 13, 2021 | 40.70 | 40.90 | 40.00 | 40.07 | 84,431 | -0.35(-0.85%) |
Jan 12, 2021 | 40.41 | 40.82 | 40.21 | 40.42 | 69,274 | +0.28(+0.71%) |
Jan 11, 2021 | 39.94 | 40.47 | 39.94 | 40.13 | 48,757 | +0.20(+0.50%) |
Jan 08, 2021 | 40.95 | 41.15 | 39.91 | 39.94 | 106,846 | -0.66(-1.64%) |
Jan 07, 2021 | 40.55 | 41.84 | 40.35 | 40.60 | 115,887 | +0.55(+1.38%) |
Jan 06, 2021 | 39.13 | 40.61 | 39.07 | 40.05 | 125,487 | +1.24(+3.20%) |
Jan 05, 2021 | 38.96 | 39.47 | 38.81 | 38.81 | 44,589 | -0.19(-0.49%) |
Jan 04, 2021 | 39.20 | 39.46 | 38.66 | 39.00 | 69,304 | -0.20(-0.51%) |
Dec 31, 2020 | 39.19 | 39.19 | 39.19 | 90,539 | -0.06(-0.15%) | |
Dec 30, 2020 | 38.80 | 39.65 | 38.62 | 39.25 | 90,539 | +0.50(+1.29%) |
Dec 29, 2020 | 38.39 | 38.75 | 37.98 | 38.75 | 84,271 | +0.36(+0.94%) |
Dec 28, 2020 | 39.11 | 39.34 | 38.21 | 38.39 | 102,736 | -0.67(-1.72%) |
Dec 24, 2020 | 39.14 | 39.30 | 38.86 | 39.06 | 30,362 | +0.09(+0.22%) |
Dec 23, 2020 | 39.02 | 39.22 | 38.73 | 38.98 | 46,043 | +0.19(+0.49%) |
Dec 22, 2020 | 39.10 | 39.56 | 38.46 | 38.79 | 144,433 | -0.22(-0.55%) |
Dec 21, 2020 | 38.97 | 39.23 | 38.37 | 39.00 | 191,590 | -0.27(-0.68%) |
Dec 18, 2020 | 39.33 | 39.54 | 38.49 | 39.27 | 236,871 | +0.29(+0.75%) |
Dec 17, 2020 | 39.02 | 39.35 | 38.66 | 38.98 | 105,618 | +0.10(+0.27%) |
Dec 16, 2020 | 39.40 | 39.40 | 38.68 | 38.87 | 41,045 | -0.40(-1.01%) |
Dec 15, 2020 | 39.47 | 39.69 | 39.10 | 39.27 | 97,600 | -0.04(-0.11%) |
Dec 14, 2020 | 39.86 | 40.39 | 39.13 | 39.31 | 111,998 | -0.12(-0.31%) |
Dec 11, 2020 | 39.41 | 39.53 | 38.95 | 39.44 | 57,479 | +0.06(+0.15%) |
Dec 10, 2020 | 39.09 | 39.75 | 39.09 | 39.37 | 48,091 | +0.13(+0.33%) |
Dec 09, 2020 | 39.66 | 39.93 | 39.24 | 39.25 | 68,430 | -0.29(-0.74%) |
Dec 08, 2020 | 39.35 | 40.01 | 39.21 | 39.54 | 102,504 | +0.20(+0.50%) |
Dec 07, 2020 | 39.47 | 39.55 | 38.66 | 39.34 | 96,473 | -0.10(-0.26%) |
Dec 04, 2020 | 38.74 | 39.65 | 38.70 | 39.44 | 79,266 | +0.98(+2.56%) |
Dec 03, 2020 | 38.46 | 38.90 | 38.35 | 38.46 | 66,578 | +0.12(+0.32%) |
Dec 02, 2020 | 38.36 | 39.07 | 38.06 | 38.34 | 113,599 | -0.41(-1.05%) |