Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.37 | 43.39 | 43.27 | 43.27 | 3,142 | -0.06(-0.15%) |
Feb 25, 2021 | 43.52 | 43.58 | 43.28 | 43.34 | 8,187 | -0.31(-0.71%) |
Feb 24, 2021 | 43.53 | 43.65 | 43.53 | 43.65 | 3,249 | -0.02(-0.06%) |
Feb 23, 2021 | 43.58 | 43.67 | 43.50 | 43.67 | 4,747 | +0.10(+0.22%) |
Feb 22, 2021 | 43.66 | 43.66 | 43.58 | 43.58 | 2,154 | -0.12(-0.27%) |
Feb 19, 2021 | 43.77 | 43.77 | 43.69 | 43.69 | 25,717 | -0.03(-0.07%) |
Feb 18, 2021 | 43.67 | 43.74 | 43.67 | 43.72 | 3,826 | -0.01(-0.02%) |
Feb 17, 2021 | 43.74 | 43.77 | 43.70 | 43.73 | 7,544 | -0.07(-0.16%) |
Feb 16, 2021 | 43.84 | 43.84 | 43.77 | 43.80 | 6,345 | -0.06(-0.15%) |
Feb 12, 2021 | 43.82 | 43.86 | 43.82 | 43.86 | 1,163 | +0.08(+0.19%) |
Feb 11, 2021 | 43.76 | 43.79 | 43.74 | 43.78 | 6,501 | +0.03(+0.07%) |
Feb 10, 2021 | 43.77 | 43.80 | 43.71 | 43.75 | 6,031 | -0.01(-0.03%) |
Feb 09, 2021 | 43.81 | 43.83 | 43.77 | 43.77 | 7,018 | -0.07(-0.16%) |
Feb 08, 2021 | 43.79 | 43.86 | 43.79 | 43.83 | 3,969 | +0.07(+0.17%) |
Feb 05, 2021 | 43.83 | 43.83 | 43.76 | 43.76 | 3,956 | +0.09(+0.22%) |
Feb 04, 2021 | 43.65 | 43.71 | 43.64 | 43.67 | 6,528 | +0.04(+0.10%) |
Feb 03, 2021 | 43.65 | 43.69 | 43.62 | 43.62 | 4,280 | -0.00(-0.01%) |
Feb 02, 2021 | 43.56 | 43.65 | 43.56 | 43.63 | 4,370 | +0.14(+0.32%) |
Feb 01, 2021 | 43.46 | 43.52 | 43.41 | 43.49 | 11,782 | +0.12(+0.28%) |
Jan 29, 2021 | 43.47 | 43.56 | 43.35 | 43.37 | 9,337 | -0.11(-0.24%) |
Jan 28, 2021 | 43.57 | 43.62 | 43.47 | 43.47 | 7,117 | +0.14(+0.32%) |
Jan 27, 2021 | 43.37 | 43.44 | 43.30 | 43.33 | 16,117 | -0.12(-0.28%) |
Jan 26, 2021 | 43.45 | 43.50 | 43.45 | 43.46 | 19,607 | -0.00(-0.00%) |
Jan 25, 2021 | 43.49 | 43.49 | 43.40 | 43.46 | 4,291 | -0.01(-0.02%) |
Jan 22, 2021 | 43.47 | 43.50 | 43.46 | 43.46 | 2,567 | -0.08(-0.19%) |
Jan 21, 2021 | 43.57 | 43.57 | 43.49 | 43.55 | 18,309 | -0.01(-0.01%) |
Jan 20, 2021 | 43.57 | 43.57 | 43.52 | 43.55 | 5,745 | +0.09(+0.20%) |
Jan 19, 2021 | 43.44 | 43.49 | 43.42 | 43.47 | 3,886 | +0.06(+0.15%) |
Jan 15, 2021 | 43.40 | 43.44 | 43.39 | 43.40 | 12,372 | -0.02(-0.04%) |
Jan 14, 2021 | 43.50 | 43.50 | 43.42 | 43.42 | 12,617 | -0.05(-0.11%) |
Jan 13, 2021 | 43.38 | 43.52 | 43.38 | 43.47 | 4,922 | +0.06(+0.15%) |
Jan 12, 2021 | 43.32 | 43.40 | 43.27 | 43.40 | 8,350 | +0.08(+0.18%) |
Jan 11, 2021 | 43.34 | 43.42 | 43.29 | 43.32 | 8,546 | -0.23(-0.53%) |
Jan 08, 2021 | 43.57 | 43.57 | 43.42 | 43.56 | 96,764 | +0.04(+0.10%) |
Jan 07, 2021 | 43.58 | 43.58 | 43.49 | 43.51 | 3,842 | +0.12(+0.28%) |
Jan 06, 2021 | 43.59 | 43.60 | 43.39 | 43.39 | 3,431 | -0.09(-0.21%) |
Jan 05, 2021 | 43.46 | 43.54 | 43.46 | 43.48 | 5,526 | +0.00(+0.00%) |
Jan 04, 2021 | 43.40 | 43.48 | 43.36 | 43.48 | 3,169 | -0.09(-0.21%) |
Dec 31, 2020 | 43.57 | 43.57 | 43.57 | 11,440 | +0.01(+0.02%) | |
Dec 30, 2020 | 43.53 | 43.59 | 43.50 | 43.56 | 11,440 | +0.09(+0.20%) |
Dec 29, 2020 | 43.56 | 43.56 | 43.47 | 43.48 | 3,174 | -0.02(-0.03%) |
Dec 28, 2020 | 43.56 | 43.57 | 43.49 | 43.49 | 5,363 | +0.04(+0.09%) |
Dec 24, 2020 | 43.41 | 43.46 | 43.41 | 43.45 | 5,252 | +0.09(+0.21%) |
Dec 23, 2020 | 43.29 | 43.38 | 43.29 | 43.36 | 7,839 | +0.15(+0.36%) |
Dec 22, 2020 | 43.20 | 43.22 | 43.18 | 43.21 | 3,484 | +0.06(+0.15%) |
Dec 21, 2020 | 43.18 | 43.18 | 43.07 | 43.15 | 6,733 | -0.16(-0.37%) |
Dec 18, 2020 | 43.28 | 43.30 | 43.23 | 43.30 | 40,114 | +0.03(+0.07%) |
Dec 17, 2020 | 43.29 | 43.29 | 43.25 | 43.27 | 3,474 | +0.05(+0.11%) |
Dec 16, 2020 | 43.27 | 43.27 | 43.18 | 43.23 | 1,555 | -0.06(-0.14%) |
Dec 15, 2020 | 43.15 | 43.30 | 43.15 | 43.28 | 4,075 | +0.16(+0.38%) |
Dec 14, 2020 | 43.23 | 43.23 | 43.09 | 43.12 | 16,673 | -0.05(-0.11%) |
Dec 11, 2020 | 43.22 | 43.22 | 43.14 | 43.17 | 4,691 | -0.05(-0.11%) |
Dec 10, 2020 | 43.25 | 43.26 | 43.22 | 43.22 | 1,000 | +0.06(+0.15%) |
Dec 09, 2020 | 43.23 | 43.23 | 43.16 | 43.16 | 6,173 | -0.11(-0.24%) |
Dec 08, 2020 | 43.27 | 43.29 | 43.22 | 43.26 | 4,895 | +0.00(+0.01%) |
Dec 07, 2020 | 43.29 | 43.29 | 43.23 | 43.26 | 2,595 | -0.03(-0.07%) |
Dec 04, 2020 | 43.29 | 43.31 | 43.29 | 43.29 | 938 | +0.10(+0.23%) |
Dec 03, 2020 | 43.23 | 43.26 | 43.19 | 43.19 | 3,602 | +0.03(+0.06%) |
Dec 02, 2020 | 43.04 | 43.20 | 43.04 | 43.16 | 10,174 | +0.05(+0.11%) |