Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.52 | 44.98 | 43.80 | 44.62 | 46,135 | +0.29(+0.65%) |
Feb 25, 2021 | 45.99 | 46.01 | 44.23 | 44.33 | 52,263 | -1.72(-3.73%) |
Feb 24, 2021 | 45.32 | 46.05 | 44.94 | 46.05 | 45,491 | +0.77(+1.70%) |
Feb 23, 2021 | 44.48 | 45.43 | 44.05 | 45.28 | 41,775 | +0.14(+0.31%) |
Feb 22, 2021 | 45.40 | 45.76 | 45.08 | 45.14 | 30,257 | -0.41(-0.89%) |
Feb 19, 2021 | 44.92 | 45.66 | 44.92 | 45.55 | 56,657 | +1.02(+2.29%) |
Feb 18, 2021 | 44.73 | 45.01 | 44.28 | 44.53 | 18,537 | -0.66(-1.47%) |
Feb 17, 2021 | 45.27 | 45.42 | 44.43 | 45.19 | 23,428 | -0.24(-0.52%) |
Feb 16, 2021 | 46.28 | 46.28 | 45.35 | 45.43 | 33,271 | -0.59(-1.29%) |
Feb 12, 2021 | 45.85 | 46.12 | 45.70 | 46.02 | 27,822 | +0.19(+0.41%) |
Feb 11, 2021 | 45.96 | 46.21 | 45.46 | 45.83 | 26,035 | -0.05(-0.11%) |
Feb 10, 2021 | 46.45 | 46.45 | 45.30 | 45.88 | 107,132 | -0.14(-0.30%) |
Feb 09, 2021 | 46.26 | 46.39 | 45.99 | 46.02 | 38,545 | -0.24(-0.51%) |
Feb 08, 2021 | 45.40 | 46.26 | 45.37 | 46.26 | 27,243 | +1.20(+2.65%) |
Feb 05, 2021 | 44.54 | 45.06 | 44.40 | 45.06 | 21,246 | +0.89(+2.01%) |
Feb 04, 2021 | 43.61 | 44.29 | 43.43 | 44.17 | 23,641 | +0.73(+1.68%) |
Feb 03, 2021 | 43.37 | 43.66 | 43.07 | 43.44 | 21,134 | +0.13(+0.30%) |
Feb 02, 2021 | 43.02 | 43.52 | 42.61 | 43.31 | 36,687 | +0.78(+1.84%) |
Feb 01, 2021 | 42.10 | 42.61 | 41.51 | 42.53 | 20,917 | +0.90(+2.16%) |
Jan 29, 2021 | 42.60 | 42.60 | 41.30 | 41.63 | 43,808 | -1.02(-2.39%) |
Jan 28, 2021 | 42.35 | 42.96 | 42.29 | 42.65 | 82,589 | +0.71(+1.70%) |
Jan 27, 2021 | 42.84 | 42.84 | 41.63 | 41.94 | 62,277 | -1.66(-3.81%) |
Jan 26, 2021 | 45.06 | 45.06 | 43.53 | 43.60 | 39,940 | -0.92(-2.06%) |
Jan 25, 2021 | 45.14 | 45.14 | 43.98 | 44.52 | 65,866 | -0.42(-0.94%) |
Jan 22, 2021 | 44.54 | 44.94 | 44.02 | 44.94 | 35,916 | +0.13(+0.29%) |
Jan 21, 2021 | 45.24 | 45.24 | 44.66 | 44.81 | 77,524 | +0.00(+0.01%) |
Jan 20, 2021 | 44.09 | 44.82 | 43.79 | 44.80 | 62,863 | +1.14(+2.60%) |
Jan 19, 2021 | 43.74 | 43.74 | 43.33 | 43.67 | 74,805 | +0.53(+1.24%) |
Jan 15, 2021 | 43.63 | 43.63 | 42.44 | 43.13 | 20,841 | -0.02(-0.06%) |
Jan 14, 2021 | 43.18 | 43.47 | 42.96 | 43.16 | 37,395 | +0.30(+0.71%) |
Jan 13, 2021 | 43.52 | 43.84 | 42.85 | 42.85 | 25,771 | -0.68(-1.55%) |
Jan 12, 2021 | 43.00 | 43.53 | 42.91 | 43.53 | 28,726 | +0.55(+1.29%) |
Jan 11, 2021 | 42.12 | 43.22 | 42.12 | 42.98 | 56,125 | +0.39(+0.91%) |
Jan 08, 2021 | 43.49 | 43.49 | 42.08 | 42.59 | 47,045 | -0.67(-1.55%) |
Jan 07, 2021 | 42.81 | 43.34 | 42.69 | 43.26 | 36,832 | +0.82(+1.93%) |
Jan 06, 2021 | 40.88 | 42.76 | 40.88 | 42.44 | 41,641 | +2.12(+5.27%) |
Jan 05, 2021 | 39.78 | 40.53 | 39.78 | 40.32 | 17,779 | +0.33(+0.82%) |
Jan 04, 2021 | 40.86 | 40.92 | 39.49 | 39.99 | 33,575 | -0.69(-1.70%) |
Dec 31, 2020 | 40.68 | 40.68 | 40.68 | 20,984 | -0.19(-0.46%) | |
Dec 30, 2020 | 40.40 | 41.09 | 40.40 | 40.87 | 20,984 | +0.44(+1.10%) |
Dec 29, 2020 | 40.91 | 40.91 | 40.12 | 40.43 | 29,794 | -0.56(-1.37%) |
Dec 28, 2020 | 41.75 | 41.89 | 40.98 | 40.99 | 13,767 | -0.31(-0.75%) |
Dec 24, 2020 | 41.37 | 41.37 | 40.89 | 41.30 | 6,576 | +0.30(+0.73%) |
Dec 23, 2020 | 41.49 | 41.51 | 41.00 | 41.00 | 61,253 | -0.28(-0.67%) |
Dec 22, 2020 | 41.44 | 41.44 | 40.87 | 41.28 | 132,286 | +0.22(+0.53%) |
Dec 21, 2020 | 40.48 | 41.23 | 40.34 | 41.06 | 19,429 | -0.17(-0.41%) |
Dec 18, 2020 | 41.39 | 41.61 | 41.12 | 41.23 | 16,498 | +0.09(+0.22%) |
Dec 17, 2020 | 40.85 | 41.24 | 40.75 | 41.14 | 54,153 | +0.75(+1.87%) |
Dec 16, 2020 | 40.62 | 40.70 | 40.17 | 40.38 | 27,481 | -0.02(-0.06%) |
Dec 15, 2020 | 39.80 | 40.41 | 39.80 | 40.41 | 120,349 | +0.92(+2.33%) |
Dec 14, 2020 | 40.28 | 40.28 | 39.47 | 39.49 | 14,339 | -0.33(-0.83%) |
Dec 11, 2020 | 39.89 | 40.02 | 39.52 | 39.82 | 10,425 | -0.07(-0.19%) |
Dec 10, 2020 | 39.69 | 39.91 | 39.60 | 39.89 | 16,104 | -0.13(-0.32%) |
Dec 09, 2020 | 40.15 | 40.34 | 39.78 | 40.02 | 73,483 | +0.04(+0.10%) |
Dec 08, 2020 | 39.78 | 39.98 | 39.65 | 39.98 | 15,287 | -0.11(-0.28%) |
Dec 07, 2020 | 39.75 | 40.09 | 39.53 | 40.09 | 35,000 | +0.27(+0.67%) |
Dec 04, 2020 | 39.80 | 39.91 | 39.63 | 39.82 | 15,284 | +0.20(+0.50%) |
Dec 03, 2020 | 39.05 | 39.91 | 38.87 | 39.63 | 32,967 | +0.62(+1.60%) |
Dec 02, 2020 | 39.33 | 39.33 | 38.86 | 39.00 | 31,884 | -0.44(-1.13%) |