Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.02 | 46.03 | 45.99 | 46.00 | 1,198,258 | -0.01(-0.02%) |
Feb 25, 2021 | 46.03 | 46.04 | 46.01 | 46.01 | 870,872 | -0.03(-0.06%) |
Feb 24, 2021 | 46.03 | 46.04 | 46.03 | 46.04 | 770,280 | +0.00(+0.00%) |
Feb 23, 2021 | 46.03 | 46.05 | 46.03 | 46.04 | 835,522 | +0.01(+0.02%) |
Feb 22, 2021 | 46.05 | 46.05 | 46.03 | 46.03 | 894,664 | -0.01(-0.02%) |
Feb 19, 2021 | 46.05 | 46.05 | 46.03 | 46.04 | 418,552 | +0.01(+0.02%) |
Feb 18, 2021 | 46.03 | 46.05 | 46.03 | 46.03 | 673,428 | -0.01(-0.02%) |
Feb 17, 2021 | 46.05 | 46.05 | 46.03 | 46.04 | 1,159,574 | +0.00(+0.00%) |
Feb 16, 2021 | 46.03 | 46.04 | 46.03 | 46.04 | 1,058,815 | +0.00(+0.00%) |
Feb 12, 2021 | 46.03 | 46.05 | 46.03 | 46.04 | 1,125,773 | +0.01(+0.02%) |
Feb 11, 2021 | 46.03 | 46.04 | 46.02 | 46.03 | 492,026 | +0.00(+0.00%) |
Feb 10, 2021 | 46.02 | 46.04 | 46.02 | 46.03 | 629,145 | +0.00(+0.00%) |
Feb 09, 2021 | 46.03 | 46.04 | 46.02 | 46.03 | 620,535 | +0.00(+0.00%) |
Feb 08, 2021 | 46.01 | 46.04 | 46.01 | 46.03 | 578,375 | +0.01(+0.02%) |
Feb 05, 2021 | 46.02 | 46.03 | 46.02 | 46.02 | 642,938 | +0.00(+0.00%) |
Feb 04, 2021 | 46.03 | 46.03 | 46.01 | 46.02 | 490,453 | -0.01(-0.02%) |
Feb 03, 2021 | 46.02 | 46.03 | 46.02 | 46.03 | 563,301 | +0.02(+0.04%) |
Feb 02, 2021 | 46.01 | 46.02 | 46.01 | 46.01 | 888,883 | +0.00(+0.00%) |
Feb 01, 2021 | 46.00 | 46.02 | 46.00 | 46.01 | 603,847 | -0.01(-0.02%) |
Jan 29, 2021 | 46.02 | 46.03 | 46.01 | 46.02 | 687,331 | +0.00(+0.00%) |
Jan 28, 2021 | 46.03 | 46.03 | 46.01 | 46.02 | 1,227,243 | -0.01(-0.02%) |
Jan 27, 2021 | 46.02 | 46.03 | 46.01 | 46.03 | 659,997 | +0.00(+0.00%) |
Jan 26, 2021 | 46.02 | 46.03 | 46.01 | 46.03 | 460,613 | +0.02(+0.04%) |
Jan 25, 2021 | 46.01 | 46.02 | 46.01 | 46.01 | 426,964 | -0.01(-0.02%) |
Jan 22, 2021 | 46.02 | 46.02 | 46.01 | 46.02 | 386,356 | +0.01(+0.02%) |
Jan 21, 2021 | 46.01 | 46.02 | 46.01 | 46.01 | 399,250 | -0.01(-0.02%) |
Jan 20, 2021 | 46.00 | 46.02 | 46.00 | 46.02 | 821,658 | +0.01(+0.02%) |
Jan 19, 2021 | 46.01 | 46.02 | 46.00 | 46.01 | 828,500 | +0.00(+0.01%) |
Jan 15, 2021 | 45.99 | 46.01 | 45.99 | 46.01 | 759,489 | +0.02(+0.04%) |
Jan 14, 2021 | 45.99 | 46.01 | 45.99 | 45.99 | 399,085 | +0.00(+0.00%) |
Jan 13, 2021 | 45.99 | 46.00 | 45.98 | 45.99 | 802,651 | +0.00(+0.00%) |
Jan 12, 2021 | 46.00 | 46.00 | 45.99 | 45.99 | 482,278 | +0.00(+0.00%) |
Jan 11, 2021 | 46.00 | 46.00 | 45.99 | 45.99 | 425,285 | -0.01(-0.02%) |
Jan 08, 2021 | 45.98 | 46.01 | 45.98 | 46.00 | 576,846 | +0.00(+0.00%) |
Jan 07, 2021 | 46.00 | 46.01 | 45.98 | 46.00 | 919,053 | +0.01(+0.02%) |
Jan 06, 2021 | 45.99 | 46.00 | 45.99 | 45.99 | 447,224 | -0.01(-0.02%) |
Jan 05, 2021 | 45.99 | 46.00 | 45.99 | 46.00 | 525,865 | +0.00(+0.00%) |
Jan 04, 2021 | 46.00 | 46.00 | 45.99 | 46.00 | 1,052,180 | +0.00(+0.00%) |
Dec 31, 2020 | 46.00 | 46.00 | 46.00 | 612,111 | +0.02(+0.04%) | |
Dec 30, 2020 | 46.00 | 46.00 | 45.98 | 45.98 | 612,111 | +0.00(+0.00%) |
Dec 29, 2020 | 45.99 | 45.99 | 45.98 | 45.98 | 576,503 | +0.00(+0.00%) |
Dec 28, 2020 | 45.97 | 45.98 | 45.97 | 45.98 | 471,850 | +0.00(+0.00%) |
Dec 24, 2020 | 45.97 | 45.98 | 45.97 | 45.98 | 310,745 | +0.00(+0.00%) |
Dec 23, 2020 | 45.96 | 45.98 | 45.96 | 45.98 | 537,590 | +0.02(+0.04%) |
Dec 22, 2020 | 45.97 | 45.98 | 45.96 | 45.96 | 380,244 | -0.01(-0.02%) |
Dec 21, 2020 | 45.95 | 45.98 | 45.94 | 45.97 | 645,274 | +0.01(+0.02%) |
Dec 18, 2020 | 45.95 | 45.96 | 45.95 | 45.96 | 578,632 | +0.01(+0.02%) |
Dec 17, 2020 | 45.95 | 45.96 | 45.95 | 45.95 | 368,354 | +0.00(+0.00%) |
Dec 16, 2020 | 45.94 | 45.95 | 45.94 | 45.95 | 520,330 | +0.00(+0.00%) |
Dec 15, 2020 | 45.95 | 45.97 | 45.94 | 45.95 | 982,002 | +0.01(+0.02%) |
Dec 14, 2020 | 45.95 | 45.96 | 45.94 | 45.94 | 469,822 | -0.02(-0.04%) |
Dec 11, 2020 | 45.94 | 45.96 | 45.94 | 45.96 | 480,029 | +0.02(+0.04%) |
Dec 10, 2020 | 45.93 | 45.96 | 45.93 | 45.94 | 771,416 | +0.00(+0.00%) |
Dec 09, 2020 | 45.94 | 45.96 | 45.93 | 45.94 | 551,298 | +0.00(+0.00%) |
Dec 08, 2020 | 45.95 | 45.97 | 45.94 | 45.94 | 683,619 | +0.00(+0.00%) |
Dec 07, 2020 | 45.94 | 45.95 | 45.94 | 45.94 | 290,230 | -0.01(-0.02%) |
Dec 04, 2020 | 45.93 | 45.95 | 45.93 | 45.95 | 448,665 | +0.01(+0.02%) |
Dec 03, 2020 | 45.93 | 45.95 | 45.93 | 45.94 | 618,429 | +0.01(+0.02%) |
Dec 02, 2020 | 45.93 | 45.95 | 45.93 | 45.93 | 650,082 | +0.01(+0.02%) |