Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.69 | 45.79 | 44.73 | 45.45 | 6,457 | +0.04(+0.10%) |
Feb 25, 2021 | 46.72 | 47.11 | 45.11 | 45.40 | 10,477 | -1.31(-2.81%) |
Feb 24, 2021 | 46.19 | 46.86 | 46.19 | 46.71 | 2,507 | +0.17(+0.36%) |
Feb 23, 2021 | 46.25 | 46.70 | 45.15 | 46.55 | 5,418 | -0.16(-0.35%) |
Feb 22, 2021 | 47.23 | 47.23 | 46.67 | 46.71 | 7,163 | -0.68(-1.43%) |
Feb 19, 2021 | 47.20 | 47.41 | 47.13 | 47.39 | 2,421 | +0.37(+0.78%) |
Feb 18, 2021 | 46.96 | 47.05 | 46.81 | 47.02 | 5,138 | -0.17(-0.35%) |
Feb 17, 2021 | 46.67 | 47.25 | 46.67 | 47.18 | 3,955 | -0.14(-0.30%) |
Feb 16, 2021 | 47.64 | 47.64 | 47.19 | 47.32 | 6,053 | +0.18(+0.39%) |
Feb 12, 2021 | 47.02 | 47.17 | 46.94 | 47.14 | 3,329 | -0.06(-0.13%) |
Feb 11, 2021 | 47.24 | 47.54 | 46.85 | 47.20 | 11,499 | +0.30(+0.65%) |
Feb 10, 2021 | 47.22 | 47.26 | 46.78 | 46.90 | 3,343 | +0.00(+0.01%) |
Feb 09, 2021 | 46.41 | 47.04 | 46.41 | 46.89 | 6,430 | +0.36(+0.78%) |
Feb 08, 2021 | 46.23 | 46.75 | 46.23 | 46.53 | 8,064 | +0.35(+0.76%) |
Feb 05, 2021 | 46.27 | 46.31 | 46.15 | 46.18 | 3,228 | +0.22(+0.48%) |
Feb 04, 2021 | 45.61 | 45.96 | 45.47 | 45.96 | 3,771 | +0.61(+1.36%) |
Feb 03, 2021 | 45.28 | 45.54 | 44.97 | 45.34 | 4,902 | +0.24(+0.53%) |
Feb 02, 2021 | 44.51 | 45.37 | 44.51 | 45.10 | 5,370 | +0.97(+2.20%) |
Feb 01, 2021 | 43.68 | 44.47 | 43.68 | 44.13 | 4,308 | +0.46(+1.04%) |
Jan 29, 2021 | 44.23 | 44.23 | 43.45 | 43.68 | 8,273 | -0.73(-1.65%) |
Jan 28, 2021 | 43.78 | 44.63 | 43.67 | 44.41 | 6,461 | +1.23(+2.85%) |
Jan 27, 2021 | 44.07 | 44.07 | 43.14 | 43.18 | 4,400 | -1.55(-3.46%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.72 | 44.73 | 5,249 | -0.57(-1.27%) |
Jan 25, 2021 | 45.81 | 45.81 | 44.89 | 45.31 | 2,764 | -0.53(-1.16%) |
Jan 22, 2021 | 45.65 | 45.84 | 45.47 | 45.84 | 5,852 | +0.00(+0.00%) |
Jan 21, 2021 | 45.97 | 45.97 | 45.59 | 45.84 | 2,691 | -0.26(-0.56%) |
Jan 20, 2021 | 45.97 | 46.15 | 45.83 | 46.10 | 5,508 | +0.44(+0.96%) |
Jan 19, 2021 | 45.74 | 45.74 | 45.11 | 45.66 | 4,699 | +0.64(+1.43%) |
Jan 15, 2021 | 45.37 | 45.37 | 44.75 | 45.02 | 2,825 | -0.36(-0.79%) |
Jan 14, 2021 | 45.32 | 45.68 | 45.32 | 45.37 | 3,671 | +0.15(+0.34%) |
Jan 13, 2021 | 45.03 | 45.42 | 45.03 | 45.22 | 2,741 | +0.08(+0.19%) |
Jan 12, 2021 | 45.01 | 45.32 | 45.01 | 45.14 | 3,992 | +0.07(+0.16%) |
Jan 11, 2021 | 44.90 | 45.29 | 44.63 | 45.07 | 7,308 | -0.03(-0.07%) |
Jan 08, 2021 | 45.16 | 45.37 | 44.66 | 45.10 | 6,760 | +0.30(+0.66%) |
Jan 07, 2021 | 44.42 | 44.80 | 44.42 | 44.80 | 4,202 | +0.80(+1.82%) |
Jan 06, 2021 | 43.79 | 44.50 | 43.61 | 44.00 | 4,889 | +0.39(+0.90%) |
Jan 05, 2021 | 42.72 | 43.67 | 42.72 | 43.61 | 3,989 | +0.62(+1.45%) |
Jan 04, 2021 | 43.43 | 43.60 | 42.79 | 42.99 | 5,583 | -0.43(-1.00%) |
Dec 31, 2020 | 43.42 | 43.42 | 43.42 | 3,584 | -0.18(-0.41%) | |
Dec 30, 2020 | 43.53 | 43.60 | 43.29 | 43.60 | 3,584 | +0.36(+0.84%) |
Dec 29, 2020 | 43.32 | 43.57 | 43.03 | 43.23 | 2,836 | -0.10(-0.24%) |
Dec 28, 2020 | 44.12 | 44.12 | 43.24 | 43.34 | 6,797 | -0.17(-0.39%) |
Dec 24, 2020 | 43.49 | 43.82 | 43.47 | 43.51 | 1,544 | -0.18(-0.41%) |
Dec 23, 2020 | 43.52 | 43.79 | 43.52 | 43.69 | 3,284 | +0.06(+0.15%) |
Dec 22, 2020 | 43.63 | 43.67 | 43.42 | 43.62 | 2,035 | +0.02(+0.06%) |
Dec 21, 2020 | 43.09 | 43.65 | 42.96 | 43.60 | 4,338 | +0.05(+0.10%) |
Dec 18, 2020 | 43.74 | 44.21 | 43.45 | 43.55 | 3,398 | -0.41(-0.92%) |
Dec 17, 2020 | 43.84 | 43.96 | 43.74 | 43.96 | 4,321 | +0.46(+1.05%) |
Dec 16, 2020 | 43.64 | 43.69 | 43.35 | 43.50 | 5,511 | +0.16(+0.37%) |
Dec 15, 2020 | 42.88 | 43.49 | 42.77 | 43.34 | 3,691 | +0.43(+0.99%) |
Dec 14, 2020 | 43.54 | 43.54 | 42.91 | 42.91 | 10,137 | -0.17(-0.40%) |
Dec 11, 2020 | 43.16 | 43.20 | 42.87 | 43.09 | 1,853 | -0.12(-0.27%) |
Dec 10, 2020 | 43.03 | 43.21 | 42.99 | 43.21 | 3,054 | +0.64(+1.49%) |
Dec 09, 2020 | 43.25 | 43.25 | 42.41 | 42.57 | 8,168 | -0.31(-0.71%) |
Dec 08, 2020 | 42.77 | 43.01 | 42.77 | 42.88 | 2,343 | +0.19(+0.45%) |
Dec 07, 2020 | 42.59 | 42.81 | 42.55 | 42.68 | 5,936 | -0.12(-0.28%) |
Dec 04, 2020 | 42.50 | 42.90 | 42.49 | 42.80 | 8,032 | +0.59(+1.41%) |
Dec 03, 2020 | 42.41 | 42.55 | 42.10 | 42.21 | 6,478 | +0.25(+0.59%) |
Dec 02, 2020 | 41.72 | 42.10 | 41.72 | 41.96 | 2,662 | +0.13(+0.32%) |