Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.76 | 43.76 | 43.69 | 43.69 | 505 | +0.01(+0.02%) |
Feb 25, 2021 | 45.07 | 45.07 | 43.68 | 43.68 | 1,481 | -1.54(-3.40%) |
Feb 24, 2021 | 44.39 | 45.22 | 44.39 | 45.22 | 1,074 | +0.76(+1.71%) |
Feb 23, 2021 | 44.46 | 44.46 | 43.44 | 44.46 | 995 | -0.52(-1.16%) |
Feb 22, 2021 | 44.98 | 44.98 | 44.98 | 167 | +0.00(+0.00%) | |
Feb 19, 2021 | 44.82 | 44.98 | 44.81 | 44.98 | 909 | +0.58(+1.30%) |
Feb 18, 2021 | 44.40 | 44.61 | 44.25 | 44.40 | 2,777 | -0.36(-0.80%) |
Feb 17, 2021 | 44.55 | 44.76 | 44.55 | 44.76 | 257 | -0.20(-0.45%) |
Feb 16, 2021 | 45.15 | 45.15 | 44.96 | 44.96 | 383 | +0.24(+0.53%) |
Feb 12, 2021 | 44.72 | 44.72 | 44.72 | 57 | +0.00(+0.00%) | |
Feb 11, 2021 | 44.80 | 44.88 | 44.47 | 44.72 | 2,137 | -0.10(-0.23%) |
Feb 10, 2021 | 44.81 | 44.83 | 44.81 | 44.83 | 414 | +0.25(+0.57%) |
Feb 09, 2021 | 44.43 | 44.66 | 44.43 | 44.57 | 386 | +0.82(+1.88%) |
Feb 08, 2021 | 43.75 | 43.75 | 43.75 | 39 | +0.00(+0.00%) | |
Feb 05, 2021 | 43.75 | 43.77 | 43.68 | 43.75 | 3,436 | +1.30(+3.07%) |
Feb 04, 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 126 | -0.24(-0.57%) |
Feb 03, 2021 | 42.57 | 42.69 | 42.42 | 42.69 | 4,176 | +0.08(+0.18%) |
Feb 02, 2021 | 42.50 | 42.70 | 42.50 | 42.61 | 1,202 | +0.59(+1.41%) |
Feb 01, 2021 | 41.64 | 42.02 | 41.64 | 42.02 | 146 | +0.74(+1.80%) |
Jan 29, 2021 | 41.78 | 41.78 | 41.05 | 41.28 | 4,750 | -0.18(-0.44%) |
Jan 28, 2021 | 41.46 | 41.46 | 41.46 | 38 | +0.00(+0.00%) | |
Jan 27, 2021 | 41.91 | 41.91 | 41.41 | 41.46 | 7,044 | -1.09(-2.56%) |
Jan 26, 2021 | 42.61 | 42.61 | 42.55 | 42.55 | 718 | -0.35(-0.81%) |
Jan 25, 2021 | 43.02 | 43.02 | 42.90 | 42.90 | 373 | -0.11(-0.26%) |
Jan 22, 2021 | 42.72 | 43.01 | 42.72 | 43.01 | 202 | +0.01(+0.03%) |
Jan 21, 2021 | 43.08 | 43.08 | 43.00 | 43.00 | 273 | -0.18(-0.42%) |
Jan 20, 2021 | 43.05 | 43.18 | 43.05 | 43.18 | 575 | +0.28(+0.65%) |
Jan 19, 2021 | 42.68 | 42.90 | 42.68 | 42.90 | 2,052 | +0.34(+0.80%) |
Jan 15, 2021 | 42.56 | 42.56 | 42.56 | 42.56 | 505 | -0.35(-0.82%) |
Jan 14, 2021 | 43.01 | 43.11 | 42.91 | 42.91 | 530 | +0.37(+0.88%) |
Jan 13, 2021 | 42.65 | 42.65 | 42.53 | 42.54 | 926 | +0.39(+0.93%) |
Jan 12, 2021 | 42.15 | 42.15 | 42.15 | 5 | +0.00(+0.00%) | |
Jan 11, 2021 | 42.04 | 42.16 | 42.04 | 42.15 | 881 | +0.10(+0.24%) |
Jan 08, 2021 | 42.25 | 42.25 | 41.60 | 42.05 | 606 | -0.01(-0.03%) |
Jan 07, 2021 | 42.08 | 42.10 | 42.01 | 42.06 | 2,591 | +0.79(+1.91%) |
Jan 06, 2021 | 41.33 | 41.64 | 41.24 | 41.27 | 13,511 | +1.08(+2.68%) |
Jan 05, 2021 | 40.05 | 40.19 | 39.88 | 40.19 | 3,398 | +0.51(+1.28%) |
Jan 04, 2021 | 39.45 | 39.69 | 39.45 | 39.69 | 288 | -0.54(-1.33%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 883 | +0.07(+0.18%) | |
Dec 30, 2020 | 40.23 | 40.29 | 40.15 | 40.15 | 883 | -0.02(-0.05%) |
Dec 29, 2020 | 40.17 | 40.17 | 40.17 | 141 | +0.00(+0.00%) | |
Dec 28, 2020 | 40.37 | 40.37 | 40.17 | 40.17 | 398 | -0.21(-0.52%) |
Dec 24, 2020 | 40.27 | 40.38 | 40.26 | 40.38 | 909 | -0.06(-0.15%) |
Dec 23, 2020 | 40.56 | 40.56 | 40.41 | 40.44 | 3,263 | +0.43(+1.07%) |
Dec 22, 2020 | 40.01 | 40.01 | 40.01 | 5 | +0.00(+0.00%) | |
Dec 21, 2020 | 39.59 | 40.09 | 39.59 | 40.01 | 858 | +0.17(+0.42%) |
Dec 18, 2020 | 39.84 | 39.84 | 39.84 | 179 | +0.00(+0.00%) | |
Dec 17, 2020 | 39.84 | 39.84 | 39.84 | 80 | +0.00(+0.00%) | |
Dec 16, 2020 | 39.84 | 39.89 | 39.81 | 39.84 | 1,111 | +0.02(+0.05%) |
Dec 15, 2020 | 39.64 | 39.85 | 39.64 | 39.82 | 499 | +0.60(+1.54%) |
Dec 14, 2020 | 39.41 | 39.41 | 39.08 | 39.22 | 503 | -0.10(-0.25%) |
Dec 11, 2020 | 39.41 | 39.41 | 39.32 | 39.32 | 709 | +0.03(+0.07%) |
Dec 10, 2020 | 39.11 | 39.33 | 39.11 | 39.29 | 1,000 | +0.05(+0.12%) |
Dec 09, 2020 | 39.49 | 39.61 | 38.97 | 39.24 | 2,755 | +0.04(+0.09%) |
Dec 08, 2020 | 39.21 | 39.21 | 39.21 | 178 | +0.00(+0.00%) | |
Dec 07, 2020 | 39.05 | 39.21 | 39.05 | 39.21 | 585 | -0.07(-0.18%) |
Dec 04, 2020 | 39.25 | 39.27 | 39.12 | 39.27 | 506 | +0.94(+2.46%) |
Dec 03, 2020 | 38.33 | 38.33 | 38.33 | 43 | +0.00(+0.00%) | |
Dec 02, 2020 | 38.18 | 38.33 | 38.18 | 38.33 | 208 | +0.05(+0.12%) |