Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.12 | 47.22 | 46.42 | 46.68 | 34,152 | -0.21(-0.45%) |
Feb 25, 2021 | 47.90 | 48.05 | 46.70 | 46.90 | 47,435 | -1.18(-2.46%) |
Feb 24, 2021 | 47.52 | 48.10 | 47.40 | 48.08 | 4,192,206 | +0.56(+1.17%) |
Feb 23, 2021 | 47.30 | 47.66 | 46.81 | 47.52 | 70,312 | +0.04(+0.08%) |
Feb 22, 2021 | 47.47 | 47.77 | 47.46 | 47.48 | 54,392 | -0.32(-0.66%) |
Feb 19, 2021 | 47.81 | 48.02 | 47.76 | 47.80 | 4,135,701 | +0.14(+0.30%) |
Feb 18, 2021 | 47.55 | 47.77 | 47.38 | 47.65 | 30,324 | -0.22(-0.46%) |
Feb 17, 2021 | 47.69 | 47.91 | 47.59 | 47.88 | 67,077 | -0.05(-0.10%) |
Feb 16, 2021 | 48.09 | 48.19 | 47.89 | 47.92 | 56,020 | -0.08(-0.16%) |
Feb 12, 2021 | 47.66 | 48.00 | 47.66 | 48.00 | 48,521 | +0.29(+0.60%) |
Feb 11, 2021 | 47.75 | 47.80 | 47.51 | 47.71 | 52,767 | +0.14(+0.30%) |
Feb 10, 2021 | 47.79 | 47.81 | 47.44 | 47.57 | 28,846 | +0.03(+0.06%) |
Feb 09, 2021 | 47.43 | 47.65 | 47.41 | 47.54 | 31,580 | +0.01(+0.02%) |
Feb 08, 2021 | 47.41 | 47.55 | 47.31 | 47.53 | 34,378 | +0.37(+0.79%) |
Feb 05, 2021 | 47.23 | 47.23 | 47.02 | 47.16 | 43,107 | +0.27(+0.57%) |
Feb 04, 2021 | 46.50 | 46.91 | 46.50 | 46.89 | 59,057 | +0.51(+1.10%) |
Feb 03, 2021 | 46.45 | 46.52 | 46.23 | 46.38 | 64,650 | +0.02(+0.04%) |
Feb 02, 2021 | 46.11 | 46.53 | 46.11 | 46.36 | 52,765 | +0.69(+1.51%) |
Feb 01, 2021 | 45.47 | 45.82 | 45.18 | 45.67 | 307,549 | +0.65(+1.45%) |
Jan 29, 2021 | 45.73 | 45.73 | 44.76 | 45.01 | 77,260 | -0.83(-1.80%) |
Jan 28, 2021 | 45.61 | 46.28 | 45.61 | 45.84 | 24,599 | +0.58(+1.27%) |
Jan 27, 2021 | 46.09 | 46.09 | 45.11 | 45.26 | 38,365 | -1.29(-2.76%) |
Jan 26, 2021 | 46.91 | 46.91 | 46.51 | 46.55 | 48,408 | -0.16(-0.35%) |
Jan 25, 2021 | 46.77 | 46.81 | 46.16 | 46.71 | 31,867 | +0.05(+0.11%) |
Jan 22, 2021 | 46.60 | 46.78 | 46.48 | 46.66 | 49,042 | -0.20(-0.42%) |
Jan 21, 2021 | 47.03 | 47.03 | 46.76 | 46.86 | 78,341 | -0.01(-0.02%) |
Jan 20, 2021 | 46.60 | 46.99 | 46.60 | 46.87 | 58,476 | +0.46(+0.99%) |
Jan 19, 2021 | 46.45 | 46.46 | 46.27 | 46.41 | 211,043 | +0.30(+0.65%) |
Jan 15, 2021 | 46.30 | 46.30 | 45.78 | 46.11 | 207,727 | -0.35(-0.74%) |
Jan 14, 2021 | 46.64 | 46.68 | 46.38 | 46.45 | 106,374 | +0.00(+0.00%) |
Jan 13, 2021 | 46.44 | 46.62 | 46.44 | 46.45 | 35,476 | -0.07(-0.14%) |
Jan 12, 2021 | 46.39 | 46.56 | 46.27 | 46.52 | 31,320 | +0.12(+0.27%) |
Jan 11, 2021 | 46.17 | 46.55 | 46.17 | 46.40 | 35,475 | -0.12(-0.25%) |
Jan 08, 2021 | 46.59 | 46.60 | 46.06 | 46.51 | 103,082 | +0.12(+0.27%) |
Jan 07, 2021 | 46.11 | 46.46 | 46.08 | 46.39 | 70,472 | +0.63(+1.39%) |
Jan 06, 2021 | 45.04 | 46.08 | 45.04 | 45.75 | 38,877 | +0.59(+1.30%) |
Jan 05, 2021 | 44.78 | 45.26 | 44.78 | 45.17 | 32,440 | +0.36(+0.79%) |
Jan 04, 2021 | 45.59 | 45.59 | 44.47 | 44.81 | 40,518 | -0.69(-1.52%) |
Dec 31, 2020 | 45.50 | 45.50 | 45.50 | 59,500 | +0.27(+0.59%) | |
Dec 30, 2020 | 45.23 | 45.33 | 45.18 | 45.23 | 59,500 | +0.15(+0.34%) |
Dec 29, 2020 | 45.46 | 45.46 | 44.98 | 45.08 | 262,483 | -0.12(-0.28%) |
Dec 28, 2020 | 45.25 | 45.33 | 45.20 | 45.21 | 71,145 | +0.18(+0.41%) |
Dec 24, 2020 | 44.98 | 45.02 | 44.84 | 45.02 | 38,421 | +0.09(+0.20%) |
Dec 23, 2020 | 45.03 | 45.09 | 44.93 | 44.94 | 48,808 | +0.12(+0.28%) |
Dec 22, 2020 | 44.94 | 44.94 | 44.72 | 44.81 | 57,761 | -0.07(-0.15%) |
Dec 21, 2020 | 44.54 | 44.92 | 44.24 | 44.88 | 85,216 | -0.12(-0.28%) |
Dec 18, 2020 | 45.17 | 45.18 | 44.74 | 45.00 | 671,027 | -0.10(-0.21%) |
Dec 17, 2020 | 44.97 | 45.11 | 44.95 | 45.10 | 82,367 | +0.33(+0.74%) |
Dec 16, 2020 | 44.86 | 44.89 | 44.68 | 44.76 | 108,330 | +0.03(+0.06%) |
Dec 15, 2020 | 44.52 | 44.76 | 44.37 | 44.74 | 187,134 | +0.56(+1.27%) |
Dec 14, 2020 | 44.61 | 44.75 | 44.15 | 44.17 | 25,728 | -0.14(-0.32%) |
Dec 11, 2020 | 44.22 | 44.36 | 44.02 | 44.32 | 27,298 | -0.11(-0.26%) |
Dec 10, 2020 | 44.08 | 44.51 | 44.08 | 44.43 | 68,078 | -0.09(-0.19%) |
Dec 09, 2020 | 44.77 | 44.89 | 44.32 | 44.52 | 43,057 | -0.26(-0.57%) |
Dec 08, 2020 | 44.43 | 44.82 | 44.43 | 44.77 | 89,295 | +0.17(+0.39%) |
Dec 07, 2020 | 44.53 | 44.68 | 44.51 | 44.60 | 48,838 | -0.07(-0.16%) |
Dec 04, 2020 | 44.32 | 44.67 | 44.32 | 44.67 | 36,538 | +0.46(+1.05%) |
Dec 03, 2020 | 44.28 | 44.43 | 44.16 | 44.21 | 21,532 | +0.02(+0.04%) |
Dec 02, 2020 | 44.11 | 44.21 | 43.94 | 44.19 | 376,942 | +0.02(+0.04%) |