Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.24 | 46.51 | 45.21 | 45.94 | 303,930 | -0.53(-1.14%) |
Feb 25, 2021 | 47.93 | 47.96 | 46.45 | 46.47 | 287,988 | -1.33(-2.79%) |
Feb 24, 2021 | 46.64 | 48.02 | 46.64 | 47.80 | 306,026 | +1.12(+2.40%) |
Feb 23, 2021 | 46.23 | 46.93 | 45.74 | 46.68 | 287,290 | -0.14(-0.30%) |
Feb 22, 2021 | 46.24 | 47.56 | 46.04 | 46.82 | 294,704 | +0.67(+1.45%) |
Feb 19, 2021 | 45.22 | 46.46 | 45.22 | 46.15 | 286,800 | +1.16(+2.57%) |
Feb 18, 2021 | 45.66 | 45.87 | 44.81 | 44.99 | 203,247 | -0.92(-2.00%) |
Feb 17, 2021 | 45.88 | 46.25 | 45.49 | 45.91 | 215,039 | -0.37(-0.80%) |
Feb 16, 2021 | 46.11 | 46.88 | 45.93 | 46.28 | 747,050 | +0.79(+1.73%) |
Feb 12, 2021 | 45.19 | 45.64 | 44.99 | 45.50 | 159,369 | +0.35(+0.78%) |
Feb 11, 2021 | 44.97 | 45.16 | 44.09 | 45.14 | 345,436 | +0.39(+0.87%) |
Feb 10, 2021 | 44.90 | 45.38 | 43.98 | 44.75 | 408,876 | +0.04(+0.08%) |
Feb 09, 2021 | 44.61 | 45.12 | 44.19 | 44.72 | 288,985 | +0.12(+0.27%) |
Feb 08, 2021 | 44.49 | 45.06 | 44.07 | 44.60 | 293,111 | +0.71(+1.63%) |
Feb 05, 2021 | 43.63 | 44.58 | 43.63 | 43.88 | 297,590 | +0.71(+1.65%) |
Feb 04, 2021 | 43.85 | 43.89 | 42.21 | 43.17 | 864,472 | -0.61(-1.40%) |
Feb 03, 2021 | 43.19 | 44.00 | 42.40 | 43.78 | 453,828 | +0.87(+2.03%) |
Feb 02, 2021 | 43.79 | 43.79 | 42.17 | 42.91 | 609,165 | +0.12(+0.28%) |
Feb 01, 2021 | 41.10 | 42.79 | 40.85 | 42.79 | 456,501 | +2.09(+5.15%) |
Jan 29, 2021 | 41.00 | 41.38 | 40.26 | 40.69 | 433,006 | -0.44(-1.08%) |
Jan 28, 2021 | 40.89 | 41.54 | 40.69 | 41.14 | 304,976 | +0.51(+1.25%) |
Jan 27, 2021 | 40.84 | 40.88 | 39.59 | 40.63 | 281,787 | -1.07(-2.56%) |
Jan 26, 2021 | 43.08 | 43.26 | 41.63 | 41.70 | 226,442 | -0.95(-2.24%) |
Jan 25, 2021 | 43.41 | 43.80 | 42.08 | 42.65 | 237,044 | -1.00(-2.29%) |
Jan 22, 2021 | 42.99 | 43.67 | 42.88 | 43.65 | 273,960 | +0.02(+0.04%) |
Jan 21, 2021 | 44.31 | 44.51 | 43.61 | 43.63 | 299,613 | -0.72(-1.63%) |
Jan 20, 2021 | 44.71 | 45.14 | 44.22 | 44.36 | 303,133 | -0.06(-0.15%) |
Jan 19, 2021 | 44.46 | 44.72 | 43.96 | 44.42 | 354,395 | +0.45(+1.03%) |
Jan 15, 2021 | 44.76 | 44.79 | 43.73 | 43.97 | 335,140 | -1.38(-3.05%) |
Jan 14, 2021 | 45.63 | 46.25 | 45.26 | 45.35 | 351,588 | +0.09(+0.20%) |
Jan 13, 2021 | 46.02 | 46.06 | 44.76 | 45.25 | 509,636 | -0.78(-1.69%) |
Jan 12, 2021 | 45.07 | 46.08 | 44.93 | 46.03 | 351,436 | +1.07(+2.37%) |
Jan 11, 2021 | 44.03 | 45.45 | 43.79 | 44.97 | 253,308 | +0.35(+0.79%) |
Jan 08, 2021 | 45.05 | 45.26 | 44.12 | 44.62 | 318,955 | -0.06(-0.15%) |
Jan 07, 2021 | 44.93 | 45.50 | 44.33 | 44.68 | 335,566 | +0.08(+0.19%) |
Jan 06, 2021 | 43.08 | 45.08 | 42.95 | 44.60 | 377,338 | +2.16(+5.09%) |
Jan 05, 2021 | 41.06 | 42.69 | 41.06 | 42.44 | 278,807 | +1.29(+3.13%) |
Jan 04, 2021 | 41.94 | 42.52 | 40.71 | 41.15 | 364,555 | -0.44(-1.07%) |
Dec 31, 2020 | 41.59 | 41.59 | 41.59 | 131,531 | +0.09(+0.22%) | |
Dec 30, 2020 | 40.71 | 41.58 | 40.71 | 41.50 | 131,531 | +0.88(+2.17%) |
Dec 29, 2020 | 41.29 | 41.29 | 40.02 | 40.62 | 230,168 | -0.58(-1.42%) |
Dec 28, 2020 | 41.49 | 42.08 | 41.16 | 41.20 | 197,153 | +0.13(+0.32%) |
Dec 24, 2020 | 41.31 | 41.31 | 40.55 | 41.07 | 101,750 | -0.06(-0.16%) |
Dec 23, 2020 | 40.76 | 41.45 | 40.76 | 41.14 | 183,391 | +0.53(+1.30%) |
Dec 22, 2020 | 40.90 | 41.16 | 40.46 | 40.61 | 295,636 | -0.32(-0.77%) |
Dec 21, 2020 | 40.26 | 41.22 | 40.08 | 40.93 | 418,718 | -0.11(-0.27%) |
Dec 18, 2020 | 40.49 | 41.15 | 39.92 | 41.04 | 1,245,176 | +0.77(+1.91%) |
Dec 17, 2020 | 39.60 | 40.59 | 39.42 | 40.27 | 472,415 | +0.95(+2.43%) |
Dec 16, 2020 | 38.55 | 39.46 | 38.35 | 39.31 | 500,216 | +0.79(+2.04%) |
Dec 15, 2020 | 38.36 | 38.65 | 37.91 | 38.53 | 413,369 | +0.57(+1.51%) |
Dec 14, 2020 | 39.29 | 39.49 | 37.92 | 37.95 | 386,253 | -0.76(-1.96%) |
Dec 11, 2020 | 38.45 | 39.21 | 38.04 | 38.71 | 332,442 | +0.04(+0.10%) |
Dec 10, 2020 | 38.32 | 38.92 | 38.26 | 38.67 | 630,813 | +0.01(+0.02%) |
Dec 09, 2020 | 39.59 | 40.03 | 38.51 | 38.67 | 371,565 | -0.27(-0.69%) |
Dec 08, 2020 | 38.83 | 39.66 | 38.83 | 38.93 | 417,476 | -0.21(-0.54%) |
Dec 07, 2020 | 39.85 | 40.13 | 39.04 | 39.15 | 335,429 | -0.72(-1.81%) |
Dec 04, 2020 | 38.57 | 39.88 | 38.56 | 39.87 | 800,732 | +1.49(+3.89%) |
Dec 03, 2020 | 38.69 | 38.91 | 38.15 | 38.38 | 459,829 | -0.25(-0.65%) |
Dec 02, 2020 | 38.31 | 38.83 | 37.91 | 38.63 | 510,038 | +0.16(+0.41%) |