Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.57 | 43.58 | 43.46 | 43.46 | 3,128 | -0.06(-0.15%) |
Feb 25, 2021 | 43.72 | 43.77 | 43.48 | 43.53 | 8,151 | -0.31(-0.71%) |
Feb 24, 2021 | 43.73 | 43.84 | 43.73 | 43.84 | 3,234 | -0.02(-0.06%) |
Feb 23, 2021 | 43.78 | 43.87 | 43.69 | 43.87 | 4,726 | +0.10(+0.22%) |
Feb 22, 2021 | 43.86 | 43.86 | 43.77 | 43.77 | 2,144 | -0.12(-0.27%) |
Feb 19, 2021 | 43.97 | 43.97 | 43.89 | 43.89 | 25,603 | -0.03(-0.07%) |
Feb 18, 2021 | 43.87 | 43.93 | 43.87 | 43.92 | 3,809 | -0.01(-0.02%) |
Feb 17, 2021 | 43.93 | 43.97 | 43.89 | 43.93 | 7,510 | -0.07(-0.16%) |
Feb 16, 2021 | 44.04 | 44.04 | 43.96 | 44.00 | 6,317 | -0.06(-0.15%) |
Feb 12, 2021 | 44.01 | 44.06 | 44.01 | 44.06 | 1,158 | +0.08(+0.19%) |
Feb 11, 2021 | 43.95 | 43.99 | 43.93 | 43.98 | 6,472 | +0.03(+0.07%) |
Feb 10, 2021 | 43.97 | 44.00 | 43.90 | 43.95 | 6,004 | -0.01(-0.03%) |
Feb 09, 2021 | 44.00 | 44.02 | 43.96 | 43.96 | 6,987 | -0.07(-0.16%) |
Feb 08, 2021 | 43.99 | 44.05 | 43.99 | 44.03 | 3,951 | +0.07(+0.17%) |
Feb 05, 2021 | 44.02 | 44.02 | 43.96 | 43.96 | 3,939 | +0.10(+0.22%) |
Feb 04, 2021 | 43.84 | 43.90 | 43.83 | 43.86 | 6,499 | +0.04(+0.10%) |
Feb 03, 2021 | 43.84 | 43.88 | 43.82 | 43.82 | 4,261 | -0.00(-0.01%) |
Feb 02, 2021 | 43.75 | 43.85 | 43.75 | 43.82 | 4,351 | +0.14(+0.32%) |
Feb 01, 2021 | 43.65 | 43.72 | 43.61 | 43.68 | 11,730 | +0.12(+0.28%) |
Jan 29, 2021 | 43.66 | 43.75 | 43.54 | 43.56 | 9,296 | -0.11(-0.24%) |
Jan 28, 2021 | 43.77 | 43.81 | 43.67 | 43.67 | 7,086 | +0.14(+0.32%) |
Jan 27, 2021 | 43.56 | 43.63 | 43.49 | 43.53 | 16,045 | -0.12(-0.28%) |
Jan 26, 2021 | 43.65 | 43.70 | 43.64 | 43.65 | 19,520 | -0.00(-0.00%) |
Jan 25, 2021 | 43.68 | 43.68 | 43.60 | 43.65 | 4,272 | -0.01(-0.02%) |
Jan 22, 2021 | 43.66 | 43.70 | 43.66 | 43.66 | 2,556 | -0.08(-0.19%) |
Jan 21, 2021 | 43.77 | 43.77 | 43.69 | 43.74 | 18,228 | -0.01(-0.01%) |
Jan 20, 2021 | 43.77 | 43.77 | 43.72 | 43.75 | 5,719 | +0.09(+0.20%) |
Jan 19, 2021 | 43.64 | 43.68 | 43.62 | 43.66 | 3,869 | +0.06(+0.15%) |
Jan 15, 2021 | 43.60 | 43.64 | 43.59 | 43.60 | 12,317 | -0.02(-0.04%) |
Jan 14, 2021 | 43.70 | 43.70 | 43.61 | 43.61 | 12,561 | -0.05(-0.11%) |
Jan 13, 2021 | 43.58 | 43.72 | 43.58 | 43.66 | 4,900 | +0.07(+0.15%) |
Jan 12, 2021 | 43.52 | 43.60 | 43.47 | 43.60 | 8,313 | +0.08(+0.18%) |
Jan 11, 2021 | 43.53 | 43.61 | 43.48 | 43.52 | 8,508 | -0.23(-0.53%) |
Jan 08, 2021 | 43.77 | 43.77 | 43.61 | 43.75 | 96,334 | +0.04(+0.10%) |
Jan 07, 2021 | 43.78 | 43.78 | 43.68 | 43.71 | 3,825 | +0.12(+0.28%) |
Jan 06, 2021 | 43.78 | 43.79 | 43.59 | 43.59 | 3,416 | -0.09(-0.21%) |
Jan 05, 2021 | 43.66 | 43.73 | 43.66 | 43.68 | 5,502 | +0.00(+0.00%) |
Jan 04, 2021 | 43.59 | 43.68 | 43.55 | 43.68 | 3,154 | -0.09(-0.21%) |
Dec 31, 2020 | 43.77 | 43.77 | 43.77 | 11,389 | +0.01(+0.02%) | |
Dec 30, 2020 | 43.72 | 43.78 | 43.70 | 43.76 | 11,389 | +0.09(+0.20%) |
Dec 29, 2020 | 43.75 | 43.75 | 43.67 | 43.67 | 3,160 | -0.02(-0.03%) |
Dec 28, 2020 | 43.75 | 43.77 | 43.69 | 43.69 | 5,339 | +0.04(+0.09%) |
Dec 24, 2020 | 43.60 | 43.66 | 43.60 | 43.65 | 5,229 | +0.09(+0.21%) |
Dec 23, 2020 | 43.48 | 43.58 | 43.48 | 43.56 | 7,804 | +0.15(+0.36%) |
Dec 22, 2020 | 43.39 | 43.41 | 43.37 | 43.40 | 3,468 | +0.06(+0.15%) |
Dec 21, 2020 | 43.38 | 43.38 | 43.26 | 43.34 | 6,703 | -0.16(-0.37%) |
Dec 18, 2020 | 43.47 | 43.50 | 43.43 | 43.50 | 39,935 | +0.03(+0.07%) |
Dec 17, 2020 | 43.49 | 43.49 | 43.44 | 43.47 | 3,458 | +0.05(+0.11%) |
Dec 16, 2020 | 43.46 | 43.46 | 43.38 | 43.42 | 1,548 | -0.06(-0.14%) |
Dec 15, 2020 | 43.34 | 43.50 | 43.34 | 43.48 | 4,057 | +0.16(+0.38%) |
Dec 14, 2020 | 43.43 | 43.43 | 43.28 | 43.32 | 16,599 | -0.05(-0.11%) |
Dec 11, 2020 | 43.41 | 43.41 | 43.33 | 43.36 | 4,670 | -0.05(-0.11%) |
Dec 10, 2020 | 43.44 | 43.45 | 43.41 | 43.41 | 996 | +0.06(+0.15%) |
Dec 09, 2020 | 43.42 | 43.43 | 43.35 | 43.35 | 6,145 | -0.11(-0.24%) |
Dec 08, 2020 | 43.46 | 43.49 | 43.41 | 43.45 | 4,874 | +0.00(+0.01%) |
Dec 07, 2020 | 43.49 | 43.49 | 43.42 | 43.45 | 2,584 | -0.03(-0.07%) |
Dec 04, 2020 | 43.49 | 43.50 | 43.48 | 43.48 | 934 | +0.10(+0.23%) |
Dec 03, 2020 | 43.43 | 43.45 | 43.38 | 43.38 | 3,586 | +0.03(+0.06%) |
Dec 02, 2020 | 43.23 | 43.39 | 43.23 | 43.36 | 10,128 | +0.05(+0.11%) |