Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.82 | 46.95 | 46.50 | 46.57 | 97,257 | -0.04(-0.09%) |
Feb 25, 2021 | 47.73 | 47.85 | 46.39 | 46.61 | 94,662 | -1.36(-2.84%) |
Feb 24, 2021 | 47.53 | 48.08 | 47.48 | 47.98 | 113,645 | +0.41(+0.87%) |
Feb 23, 2021 | 47.13 | 47.73 | 46.93 | 47.56 | 225,230 | +0.08(+0.16%) |
Feb 22, 2021 | 47.61 | 47.61 | 47.35 | 47.49 | 51,420 | -0.35(-0.74%) |
Feb 19, 2021 | 48.01 | 48.08 | 47.69 | 47.84 | 93,730 | -0.05(-0.10%) |
Feb 18, 2021 | 47.93 | 48.03 | 47.53 | 47.89 | 247,654 | -0.23(-0.47%) |
Feb 17, 2021 | 47.69 | 48.23 | 47.69 | 48.12 | 59,226 | +0.18(+0.37%) |
Feb 16, 2021 | 48.93 | 48.99 | 47.82 | 47.94 | 229,574 | -0.77(-1.58%) |
Feb 12, 2021 | 48.69 | 48.81 | 48.61 | 48.71 | 82,140 | -0.07(-0.15%) |
Feb 11, 2021 | 48.95 | 49.16 | 48.72 | 48.78 | 159,220 | +0.06(+0.12%) |
Feb 10, 2021 | 48.91 | 49.00 | 48.39 | 48.72 | 134,936 | +0.10(+0.20%) |
Feb 09, 2021 | 48.09 | 48.64 | 48.09 | 48.62 | 90,459 | +0.51(+1.05%) |
Feb 08, 2021 | 48.06 | 48.25 | 47.94 | 48.12 | 148,209 | +0.30(+0.63%) |
Feb 05, 2021 | 48.36 | 48.36 | 47.71 | 47.82 | 75,085 | -0.26(-0.53%) |
Feb 04, 2021 | 48.37 | 48.47 | 47.96 | 48.07 | 81,364 | -0.29(-0.60%) |
Feb 03, 2021 | 48.14 | 48.54 | 47.79 | 48.36 | 69,945 | +0.22(+0.46%) |
Feb 02, 2021 | 48.40 | 48.82 | 48.13 | 48.14 | 133,873 | +0.20(+0.43%) |
Feb 01, 2021 | 48.01 | 48.14 | 47.57 | 47.94 | 112,612 | +0.33(+0.68%) |
Jan 29, 2021 | 47.96 | 48.24 | 47.07 | 47.61 | 183,429 | -0.35(-0.72%) |
Jan 28, 2021 | 47.67 | 48.52 | 47.66 | 47.96 | 119,763 | +0.63(+1.33%) |
Jan 27, 2021 | 48.21 | 48.21 | 47.23 | 47.33 | 186,594 | -1.59(-3.25%) |
Jan 26, 2021 | 49.45 | 49.56 | 48.89 | 48.92 | 239,758 | -0.46(-0.94%) |
Jan 25, 2021 | 49.30 | 49.65 | 49.09 | 49.38 | 57,190 | +0.13(+0.26%) |
Jan 22, 2021 | 49.19 | 49.46 | 49.08 | 49.25 | 61,983 | -0.22(-0.45%) |
Jan 21, 2021 | 49.46 | 49.74 | 49.30 | 49.47 | 120,131 | +0.00(+0.00%) |
Jan 20, 2021 | 49.18 | 49.47 | 48.98 | 49.47 | 76,879 | +0.41(+0.84%) |
Jan 19, 2021 | 49.19 | 49.38 | 48.93 | 49.06 | 85,758 | +0.16(+0.34%) |
Jan 15, 2021 | 48.61 | 48.92 | 48.42 | 48.89 | 78,612 | +0.12(+0.25%) |
Jan 14, 2021 | 49.16 | 49.60 | 48.72 | 48.77 | 388,048 | -0.39(-0.80%) |
Jan 13, 2021 | 49.51 | 49.52 | 49.01 | 49.17 | 412,590 | -0.53(-1.06%) |
Jan 12, 2021 | 49.61 | 49.84 | 49.49 | 49.69 | 46,184 | +0.11(+0.23%) |
Jan 11, 2021 | 49.24 | 49.67 | 49.24 | 49.58 | 119,788 | -0.07(-0.14%) |
Jan 08, 2021 | 49.96 | 50.15 | 49.10 | 49.65 | 103,808 | -0.15(-0.30%) |
Jan 07, 2021 | 48.94 | 49.84 | 48.93 | 49.80 | 210,737 | +1.18(+2.43%) |
Jan 06, 2021 | 46.25 | 48.73 | 46.25 | 48.62 | 643,318 | +1.94(+4.15%) |
Jan 05, 2021 | 46.54 | 47.01 | 46.54 | 46.68 | 131,504 | +0.01(+0.02%) |
Jan 04, 2021 | 46.71 | 46.71 | 45.64 | 46.68 | 135,440 | +0.11(+0.23%) |
Dec 31, 2020 | 46.57 | 46.57 | 46.57 | 73,139 | +0.48(+1.05%) | |
Dec 30, 2020 | 46.26 | 46.26 | 46.02 | 46.09 | 73,139 | +0.02(+0.03%) |
Dec 29, 2020 | 46.26 | 46.49 | 45.80 | 46.07 | 599,627 | -0.08(-0.17%) |
Dec 28, 2020 | 46.39 | 46.39 | 46.02 | 46.15 | 60,980 | +0.17(+0.38%) |
Dec 24, 2020 | 46.07 | 46.08 | 45.93 | 45.97 | 27,212 | -0.06(-0.13%) |
Dec 23, 2020 | 45.69 | 46.35 | 45.69 | 46.03 | 113,116 | +0.51(+1.13%) |
Dec 22, 2020 | 45.54 | 45.79 | 45.45 | 45.52 | 50,362 | +0.02(+0.05%) |
Dec 21, 2020 | 45.20 | 45.53 | 44.82 | 45.50 | 94,264 | -0.26(-0.56%) |
Dec 18, 2020 | 46.06 | 46.06 | 45.43 | 45.75 | 57,951 | -0.25(-0.55%) |
Dec 17, 2020 | 45.53 | 46.03 | 45.53 | 46.01 | 135,369 | +0.56(+1.24%) |
Dec 16, 2020 | 45.59 | 45.66 | 45.19 | 45.45 | 92,329 | -0.29(-0.63%) |
Dec 15, 2020 | 45.58 | 45.80 | 45.38 | 45.73 | 86,645 | +0.46(+1.03%) |
Dec 14, 2020 | 46.08 | 46.18 | 45.27 | 45.27 | 62,073 | -0.35(-0.77%) |
Dec 11, 2020 | 45.98 | 46.01 | 45.31 | 45.62 | 67,038 | -0.54(-1.18%) |
Dec 10, 2020 | 46.11 | 46.33 | 46.11 | 46.16 | 36,608 | -0.17(-0.36%) |
Dec 09, 2020 | 46.74 | 46.74 | 46.01 | 46.33 | 96,762 | -0.27(-0.58%) |
Dec 08, 2020 | 45.91 | 46.62 | 45.91 | 46.60 | 84,312 | +0.44(+0.96%) |
Dec 07, 2020 | 46.38 | 46.38 | 45.93 | 46.16 | 67,174 | -0.39(-0.85%) |
Dec 04, 2020 | 45.90 | 46.56 | 45.90 | 46.56 | 57,461 | +0.79(+1.73%) |
Dec 03, 2020 | 45.56 | 45.96 | 45.51 | 45.77 | 507,732 | +0.33(+0.73%) |
Dec 02, 2020 | 44.89 | 45.65 | 44.87 | 45.43 | 92,780 | +0.42(+0.93%) |