Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.50 | 46.59 | 45.74 | 45.74 | 135,188 | -0.67(-1.45%) |
Feb 25, 2021 | 47.33 | 47.65 | 46.12 | 46.41 | 268,936 | -0.90(-1.90%) |
Feb 24, 2021 | 46.86 | 47.44 | 46.85 | 47.31 | 110,566 | +0.44(+0.95%) |
Feb 23, 2021 | 46.49 | 47.02 | 46.45 | 46.87 | 108,041 | +0.53(+1.14%) |
Feb 22, 2021 | 45.82 | 46.53 | 45.77 | 46.34 | 82,429 | +0.43(+0.93%) |
Feb 19, 2021 | 45.84 | 46.18 | 45.68 | 45.92 | 150,956 | +0.25(+0.56%) |
Feb 18, 2021 | 45.86 | 45.96 | 45.62 | 45.66 | 549,230 | -0.32(-0.69%) |
Feb 17, 2021 | 45.99 | 46.04 | 45.66 | 45.98 | 92,661 | -0.02(-0.04%) |
Feb 16, 2021 | 46.52 | 46.55 | 45.76 | 46.00 | 339,765 | -0.40(-0.86%) |
Feb 12, 2021 | 46.31 | 46.52 | 46.12 | 46.40 | 132,321 | -0.05(-0.12%) |
Feb 11, 2021 | 46.39 | 46.65 | 46.15 | 46.45 | 372,180 | +0.16(+0.35%) |
Feb 10, 2021 | 46.10 | 46.69 | 46.08 | 46.29 | 83,267 | +0.38(+0.83%) |
Feb 09, 2021 | 45.73 | 45.96 | 45.58 | 45.91 | 112,010 | +0.22(+0.48%) |
Feb 08, 2021 | 45.49 | 45.72 | 45.24 | 45.69 | 150,592 | +0.24(+0.54%) |
Feb 05, 2021 | 45.52 | 45.54 | 45.25 | 45.44 | 111,260 | +0.22(+0.48%) |
Feb 04, 2021 | 44.96 | 45.55 | 44.89 | 45.23 | 95,398 | +0.29(+0.65%) |
Feb 03, 2021 | 44.91 | 45.07 | 44.29 | 44.94 | 115,089 | -0.04(-0.08%) |
Feb 02, 2021 | 45.07 | 45.13 | 44.71 | 44.97 | 118,766 | +0.19(+0.43%) |
Feb 01, 2021 | 44.25 | 44.85 | 43.69 | 44.78 | 162,908 | +0.83(+1.88%) |
Jan 29, 2021 | 44.27 | 44.78 | 43.79 | 43.96 | 714,756 | -0.51(-1.14%) |
Jan 28, 2021 | 44.30 | 44.98 | 44.10 | 44.46 | 183,918 | +0.24(+0.53%) |
Jan 27, 2021 | 44.58 | 45.07 | 43.98 | 44.23 | 222,505 | -0.68(-1.51%) |
Jan 26, 2021 | 44.67 | 45.09 | 44.61 | 44.91 | 100,310 | +0.36(+0.81%) |
Jan 25, 2021 | 44.28 | 45.05 | 44.05 | 44.55 | 142,542 | +0.22(+0.49%) |
Jan 22, 2021 | 43.99 | 44.37 | 43.84 | 44.33 | 129,785 | +0.11(+0.25%) |
Jan 21, 2021 | 44.37 | 44.37 | 43.84 | 44.22 | 185,080 | -0.27(-0.61%) |
Jan 20, 2021 | 43.65 | 44.66 | 43.54 | 44.49 | 260,219 | +0.86(+1.97%) |
Jan 19, 2021 | 44.06 | 44.06 | 43.49 | 43.63 | 225,666 | -0.23(-0.52%) |
Jan 15, 2021 | 43.29 | 43.95 | 43.10 | 43.86 | 249,205 | +0.48(+1.11%) |
Jan 14, 2021 | 43.18 | 43.61 | 43.05 | 43.38 | 115,544 | +0.33(+0.76%) |
Jan 13, 2021 | 42.41 | 43.13 | 42.41 | 43.05 | 93,757 | +0.63(+1.50%) |
Jan 12, 2021 | 42.18 | 42.44 | 41.97 | 42.41 | 128,791 | +0.20(+0.47%) |
Jan 11, 2021 | 42.56 | 42.71 | 42.08 | 42.22 | 165,629 | -0.62(-1.44%) |
Jan 08, 2021 | 42.51 | 42.88 | 42.47 | 42.83 | 190,542 | +0.36(+0.85%) |
Jan 07, 2021 | 42.72 | 42.72 | 42.17 | 42.47 | 318,259 | -0.17(-0.40%) |
Jan 06, 2021 | 42.50 | 42.92 | 42.16 | 42.64 | 241,202 | +0.30(+0.71%) |
Jan 05, 2021 | 42.44 | 42.67 | 42.32 | 42.34 | 229,331 | -0.05(-0.11%) |
Jan 04, 2021 | 44.06 | 44.14 | 42.34 | 42.39 | 475,821 | -1.51(-3.45%) |
Dec 31, 2020 | 43.90 | 43.90 | 43.90 | 240,352 | +0.44(+1.00%) | |
Dec 30, 2020 | 43.39 | 43.87 | 43.28 | 43.47 | 240,352 | +0.19(+0.44%) |
Dec 29, 2020 | 43.80 | 44.06 | 43.19 | 43.28 | 236,254 | -0.41(-0.93%) |
Dec 28, 2020 | 43.54 | 43.71 | 43.27 | 43.68 | 87,588 | +0.36(+0.84%) |
Dec 24, 2020 | 43.02 | 43.36 | 42.95 | 43.32 | 49,951 | +0.33(+0.76%) |
Dec 23, 2020 | 43.46 | 43.70 | 42.94 | 43.00 | 130,896 | -0.25(-0.59%) |
Dec 22, 2020 | 42.95 | 43.29 | 42.76 | 43.25 | 183,999 | +0.35(+0.82%) |
Dec 21, 2020 | 42.61 | 42.90 | 42.34 | 42.90 | 311,051 | -0.24(-0.55%) |
Dec 18, 2020 | 44.26 | 44.26 | 42.90 | 43.13 | 170,474 | -1.02(-2.30%) |
Dec 17, 2020 | 43.98 | 44.19 | 43.75 | 44.15 | 493,390 | +0.37(+0.85%) |
Dec 16, 2020 | 43.86 | 44.21 | 43.60 | 43.78 | 146,131 | +0.00(+0.00%) |
Dec 15, 2020 | 43.00 | 43.78 | 42.62 | 43.78 | 122,512 | +1.02(+2.40%) |
Dec 14, 2020 | 43.30 | 43.65 | 42.75 | 42.75 | 127,967 | -0.17(-0.40%) |
Dec 11, 2020 | 42.84 | 43.05 | 42.52 | 42.92 | 177,810 | -0.05(-0.13%) |
Dec 10, 2020 | 42.95 | 43.28 | 42.85 | 42.98 | 1,042,452 | -0.29(-0.67%) |
Dec 09, 2020 | 43.61 | 43.70 | 42.97 | 43.26 | 124,083 | -0.23(-0.54%) |
Dec 08, 2020 | 43.60 | 43.79 | 43.44 | 43.50 | 90,590 | -0.16(-0.37%) |
Dec 07, 2020 | 43.99 | 44.11 | 43.56 | 43.66 | 112,944 | -0.42(-0.96%) |
Dec 04, 2020 | 43.51 | 44.09 | 43.51 | 44.08 | 94,298 | +0.76(+1.76%) |
Dec 03, 2020 | 42.92 | 43.51 | 42.92 | 43.32 | 136,058 | +0.44(+1.03%) |
Dec 02, 2020 | 43.01 | 43.26 | 42.71 | 42.88 | 148,494 | -0.23(-0.54%) |