Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.23 | 46.24 | 46.20 | 46.21 | 1,192,790 | -0.01(-0.02%) |
Feb 25, 2021 | 46.24 | 46.25 | 46.22 | 46.22 | 866,899 | -0.03(-0.06%) |
Feb 24, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 766,766 | +0.00(+0.00%) |
Feb 23, 2021 | 46.24 | 46.26 | 46.24 | 46.25 | 831,710 | +0.01(+0.02%) |
Feb 22, 2021 | 46.26 | 46.26 | 46.24 | 46.24 | 890,582 | -0.01(-0.02%) |
Feb 19, 2021 | 46.26 | 46.26 | 46.24 | 46.25 | 416,642 | +0.01(+0.02%) |
Feb 18, 2021 | 46.24 | 46.26 | 46.24 | 46.24 | 670,355 | -0.01(-0.02%) |
Feb 17, 2021 | 46.26 | 46.26 | 46.24 | 46.25 | 1,154,283 | +0.00(+0.00%) |
Feb 16, 2021 | 46.24 | 46.25 | 46.24 | 46.25 | 1,053,984 | +0.00(+0.00%) |
Feb 12, 2021 | 46.24 | 46.26 | 46.24 | 46.25 | 1,120,637 | +0.01(+0.02%) |
Feb 11, 2021 | 46.24 | 46.25 | 46.23 | 46.24 | 489,781 | +0.00(+0.00%) |
Feb 10, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 626,274 | +0.00(+0.00%) |
Feb 09, 2021 | 46.24 | 46.25 | 46.23 | 46.24 | 617,704 | +0.00(+0.00%) |
Feb 08, 2021 | 46.22 | 46.25 | 46.22 | 46.24 | 575,736 | +0.01(+0.02%) |
Feb 05, 2021 | 46.23 | 46.24 | 46.23 | 46.23 | 640,004 | +0.00(+0.00%) |
Feb 04, 2021 | 46.24 | 46.24 | 46.22 | 46.23 | 488,216 | -0.01(-0.02%) |
Feb 03, 2021 | 46.23 | 46.24 | 46.23 | 46.24 | 560,730 | +0.02(+0.04%) |
Feb 02, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 884,827 | +0.00(+0.00%) |
Feb 01, 2021 | 46.21 | 46.23 | 46.21 | 46.22 | 601,092 | -0.01(-0.02%) |
Jan 29, 2021 | 46.23 | 46.24 | 46.22 | 46.23 | 684,195 | +0.00(+0.00%) |
Jan 28, 2021 | 46.24 | 46.24 | 46.22 | 46.23 | 1,221,644 | -0.01(-0.02%) |
Jan 27, 2021 | 46.23 | 46.24 | 46.22 | 46.24 | 656,986 | +0.00(+0.00%) |
Jan 26, 2021 | 46.23 | 46.24 | 46.22 | 46.24 | 458,511 | +0.02(+0.04%) |
Jan 25, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 425,016 | -0.01(-0.02%) |
Jan 22, 2021 | 46.23 | 46.23 | 46.22 | 46.23 | 384,593 | +0.01(+0.02%) |
Jan 21, 2021 | 46.22 | 46.23 | 46.22 | 46.22 | 397,428 | -0.01(-0.02%) |
Jan 20, 2021 | 46.21 | 46.23 | 46.21 | 46.23 | 817,909 | +0.01(+0.02%) |
Jan 19, 2021 | 46.22 | 46.23 | 46.21 | 46.22 | 824,720 | +0.00(+0.01%) |
Jan 15, 2021 | 46.20 | 46.22 | 46.20 | 46.22 | 756,023 | +0.02(+0.04%) |
Jan 14, 2021 | 46.20 | 46.22 | 46.20 | 46.20 | 397,264 | +0.00(+0.00%) |
Jan 13, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 798,989 | +0.00(+0.00%) |
Jan 12, 2021 | 46.21 | 46.21 | 46.20 | 46.20 | 480,077 | +0.00(+0.00%) |
Jan 11, 2021 | 46.21 | 46.21 | 46.20 | 46.20 | 423,344 | -0.01(-0.02%) |
Jan 08, 2021 | 46.19 | 46.22 | 46.19 | 46.21 | 574,214 | +0.00(+0.00%) |
Jan 07, 2021 | 46.21 | 46.22 | 46.19 | 46.21 | 914,860 | +0.01(+0.02%) |
Jan 06, 2021 | 46.20 | 46.21 | 46.20 | 46.20 | 445,183 | -0.01(-0.02%) |
Jan 05, 2021 | 46.20 | 46.21 | 46.20 | 46.21 | 523,465 | +0.00(+0.00%) |
Jan 04, 2021 | 46.21 | 46.21 | 46.20 | 46.21 | 1,047,379 | +0.00(+0.00%) |
Dec 31, 2020 | 46.21 | 46.21 | 46.21 | 609,318 | +0.02(+0.04%) | |
Dec 30, 2020 | 46.21 | 46.21 | 46.19 | 46.19 | 609,318 | +0.00(+0.00%) |
Dec 29, 2020 | 46.20 | 46.20 | 46.19 | 46.19 | 573,873 | +0.00(+0.00%) |
Dec 28, 2020 | 46.18 | 46.19 | 46.18 | 46.19 | 469,698 | +0.00(+0.00%) |
Dec 24, 2020 | 46.18 | 46.19 | 46.18 | 46.19 | 309,327 | +0.00(+0.00%) |
Dec 23, 2020 | 46.17 | 46.19 | 46.17 | 46.19 | 535,137 | +0.02(+0.04%) |
Dec 22, 2020 | 46.18 | 46.19 | 46.17 | 46.17 | 378,509 | -0.01(-0.02%) |
Dec 21, 2020 | 46.16 | 46.19 | 46.15 | 46.18 | 642,330 | +0.01(+0.02%) |
Dec 18, 2020 | 46.16 | 46.17 | 46.16 | 46.17 | 575,992 | +0.01(+0.02%) |
Dec 17, 2020 | 46.16 | 46.17 | 46.16 | 46.16 | 366,674 | +0.00(+0.00%) |
Dec 16, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 517,955 | +0.00(+0.00%) |
Dec 15, 2020 | 46.16 | 46.18 | 46.15 | 46.16 | 977,521 | +0.01(+0.02%) |
Dec 14, 2020 | 46.16 | 46.17 | 46.15 | 46.15 | 467,678 | -0.02(-0.04%) |
Dec 11, 2020 | 46.15 | 46.17 | 46.15 | 46.17 | 477,839 | +0.02(+0.04%) |
Dec 10, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 767,897 | +0.00(+0.00%) |
Dec 09, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 548,783 | +0.00(+0.00%) |
Dec 08, 2020 | 46.16 | 46.18 | 46.15 | 46.15 | 680,500 | +0.00(+0.00%) |
Dec 07, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 288,906 | -0.01(-0.02%) |
Dec 04, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 446,618 | +0.01(+0.02%) |
Dec 03, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 615,607 | +0.01(+0.02%) |
Dec 02, 2020 | 46.14 | 46.16 | 46.14 | 46.15 | 647,116 | +0.01(+0.02%) |