Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.97 | 44.05 | 43.55 | 43.70 | 68,200 | -0.54(-1.23%) |
Feb 25, 2021 | 44.86 | 44.94 | 44.10 | 44.24 | 117,071 | -1.10(-2.42%) |
Feb 24, 2021 | 45.00 | 45.37 | 44.77 | 45.34 | 134,411 | -0.64(-1.39%) |
Feb 23, 2021 | 45.95 | 46.15 | 45.48 | 45.98 | 337,647 | -0.25(-0.54%) |
Feb 22, 2021 | 46.29 | 46.37 | 46.13 | 46.23 | 88,499 | -1.73(-3.61%) |
Feb 19, 2021 | 48.10 | 48.17 | 47.93 | 47.96 | 161,600 | +0.04(+0.09%) |
Feb 18, 2021 | 47.68 | 47.92 | 47.41 | 47.92 | 117,161 | -1.49(-3.02%) |
Feb 17, 2021 | 49.18 | 49.42 | 49.10 | 49.41 | 91,769 | +0.40(+0.82%) |
Feb 16, 2021 | 49.01 | 49.33 | 48.97 | 49.01 | 180,654 | +0.31(+0.64%) |
Feb 12, 2021 | 48.63 | 48.89 | 48.60 | 48.70 | 232,400 | +0.03(+0.06%) |
Feb 11, 2021 | 48.80 | 48.86 | 48.66 | 48.67 | 84,459 | +0.22(+0.45%) |
Feb 10, 2021 | 48.36 | 48.57 | 48.11 | 48.45 | 152,551 | +0.64(+1.34%) |
Feb 09, 2021 | 47.29 | 47.81 | 47.25 | 47.81 | 600,811 | +1.28(+2.75%) |
Feb 08, 2021 | 46.02 | 46.53 | 46.00 | 46.53 | 743,424 | +1.18(+2.60%) |
Feb 05, 2021 | 45.53 | 45.53 | 45.31 | 45.35 | 85,900 | -0.03(-0.07%) |
Feb 04, 2021 | 45.40 | 45.40 | 45.15 | 45.38 | 98,645 | -0.28(-0.61%) |
Feb 03, 2021 | 45.40 | 45.66 | 45.32 | 45.66 | 213,044 | +0.28(+0.62%) |
Feb 02, 2021 | 45.41 | 45.42 | 45.24 | 45.38 | 77,171 | +0.76(+1.70%) |
Feb 01, 2021 | 44.38 | 44.63 | 44.35 | 44.62 | 99,663 | +0.50(+1.13%) |
Jan 29, 2021 | 44.45 | 44.47 | 43.87 | 44.12 | 57,300 | -0.41(-0.92%) |
Jan 28, 2021 | 44.09 | 44.65 | 44.05 | 44.53 | 98,851 | -0.42(-0.94%) |
Jan 27, 2021 | 45.13 | 45.13 | 44.87 | 44.95 | 93,676 | -0.71(-1.55%) |
Jan 26, 2021 | 45.71 | 45.72 | 45.55 | 45.66 | 51,428 | -0.40(-0.87%) |
Jan 25, 2021 | 46.17 | 46.17 | 45.79 | 46.06 | 66,419 | +0.52(+1.14%) |
Jan 22, 2021 | 45.68 | 45.68 | 45.45 | 45.54 | 173,500 | -0.22(-0.47%) |
Jan 21, 2021 | 45.86 | 45.90 | 45.65 | 45.76 | 450,782 | +0.66(+1.45%) |
Jan 20, 2021 | 45.11 | 45.20 | 44.90 | 45.10 | 391,730 | +0.55(+1.23%) |
Jan 19, 2021 | 44.73 | 44.74 | 44.48 | 44.55 | 74,855 | -0.01(-0.02%) |
Jan 15, 2021 | 44.69 | 44.70 | 44.42 | 44.56 | 93,500 | -0.58(-1.28%) |
Jan 14, 2021 | 45.30 | 45.30 | 45.09 | 45.14 | 124,559 | -0.60(-1.31%) |
Jan 13, 2021 | 45.83 | 45.89 | 45.70 | 45.74 | 153,856 | -0.58(-1.25%) |
Jan 12, 2021 | 46.14 | 46.32 | 45.92 | 46.32 | 81,123 | +1.53(+3.42%) |
Jan 11, 2021 | 44.79 | 44.86 | 44.58 | 44.79 | 40,548 | -0.56(-1.23%) |
Jan 08, 2021 | 45.44 | 45.48 | 45.07 | 45.35 | 356,800 | -0.55(-1.20%) |
Jan 07, 2021 | 45.80 | 45.97 | 45.56 | 45.90 | 311,135 | +0.93(+2.07%) |
Jan 06, 2021 | 45.05 | 45.21 | 44.81 | 44.97 | 131,797 | +0.09(+0.20%) |
Jan 05, 2021 | 44.68 | 44.88 | 44.54 | 44.88 | 89,119 | +1.31(+3.01%) |
Jan 04, 2021 | 43.92 | 44.01 | 43.43 | 43.57 | 109,576 | +1.00(+2.35%) |
Dec 31, 2020 | 42.57 | 42.57 | 42.57 | 75,517 | +0.51(+1.21%) | |
Dec 30, 2020 | 41.95 | 42.06 | 41.83 | 42.06 | 75,517 | +0.83(+2.01%) |
Dec 29, 2020 | 41.35 | 41.35 | 41.14 | 41.23 | 31,959 | -0.13(-0.31%) |
Dec 28, 2020 | 41.45 | 41.45 | 41.23 | 41.36 | 27,427 | +0.43(+1.05%) |
Dec 24, 2020 | 41.01 | 41.01 | 40.85 | 40.93 | 11,400 | +0.01(+0.02%) |
Dec 23, 2020 | 41.10 | 41.10 | 40.92 | 40.92 | 22,329 | +0.26(+0.64%) |
Dec 22, 2020 | 40.87 | 40.87 | 40.66 | 40.66 | 38,486 | -0.57(-1.38%) |
Dec 21, 2020 | 40.95 | 41.23 | 40.90 | 41.23 | 83,585 | +0.26(+0.63%) |
Dec 18, 2020 | 41.05 | 41.05 | 40.84 | 40.97 | 43,800 | -0.02(-0.05%) |
Dec 17, 2020 | 41.30 | 41.30 | 40.97 | 40.99 | 252,953 | +0.33(+0.81%) |
Dec 16, 2020 | 40.71 | 40.77 | 40.62 | 40.66 | 58,145 | -0.10(-0.25%) |
Dec 15, 2020 | 40.56 | 40.76 | 40.47 | 40.76 | 60,363 | +0.44(+1.09%) |
Dec 14, 2020 | 40.51 | 40.51 | 40.26 | 40.32 | 32,823 | +0.17(+0.42%) |
Dec 11, 2020 | 40.20 | 40.30 | 40.07 | 40.15 | 58,100 | -0.59(-1.45%) |
Dec 10, 2020 | 40.49 | 40.78 | 40.49 | 40.74 | 68,761 | +0.39(+0.97%) |
Dec 09, 2020 | 40.86 | 40.88 | 40.29 | 40.35 | 132,191 | -0.91(-2.20%) |
Dec 08, 2020 | 41.34 | 41.34 | 41.11 | 41.26 | 67,008 | -0.02(-0.05%) |
Dec 07, 2020 | 41.28 | 41.34 | 41.10 | 41.28 | 85,622 | -0.18(-0.43%) |
Dec 04, 2020 | 41.35 | 41.48 | 41.26 | 41.46 | 134,700 | +0.35(+0.85%) |
Dec 03, 2020 | 41.24 | 41.32 | 41.10 | 41.11 | 72,125 | -0.05(-0.12%) |
Dec 02, 2020 | 41.10 | 41.20 | 40.99 | 41.16 | 37,612 | +0.02(+0.05%) |