Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.19 | 45.20 | 45.03 | 45.13 | 104,600 | +0.10(+0.22%) |
Feb 25, 2021 | 45.43 | 45.47 | 44.97 | 45.03 | 174,477 | -0.59(-1.29%) |
Feb 24, 2021 | 45.45 | 45.77 | 45.34 | 45.62 | 94,375 | +0.12(+0.26%) |
Feb 23, 2021 | 45.40 | 45.53 | 45.30 | 45.50 | 223,139 | +0.10(+0.22%) |
Feb 22, 2021 | 45.37 | 45.45 | 45.32 | 45.40 | 63,294 | -0.31(-0.68%) |
Feb 19, 2021 | 45.84 | 45.85 | 45.68 | 45.71 | 38,400 | -0.16(-0.36%) |
Feb 18, 2021 | 45.86 | 45.88 | 45.75 | 45.88 | 61,665 | +0.04(+0.09%) |
Feb 17, 2021 | 45.60 | 45.84 | 45.56 | 45.84 | 49,320 | +0.23(+0.52%) |
Feb 16, 2021 | 45.96 | 45.96 | 45.60 | 45.60 | 95,937 | -0.34(-0.74%) |
Feb 12, 2021 | 46.03 | 46.27 | 45.94 | 45.94 | 310,000 | -0.19(-0.41%) |
Feb 11, 2021 | 46.14 | 46.18 | 46.07 | 46.13 | 64,955 | +0.08(+0.17%) |
Feb 10, 2021 | 46.06 | 46.07 | 46.00 | 46.05 | 68,981 | +0.06(+0.13%) |
Feb 09, 2021 | 46.06 | 46.08 | 45.99 | 45.99 | 42,213 | -0.19(-0.41%) |
Feb 08, 2021 | 46.05 | 46.18 | 46.03 | 46.18 | 90,775 | +0.06(+0.13%) |
Feb 05, 2021 | 46.20 | 46.21 | 46.09 | 46.12 | 72,300 | +0.05(+0.11%) |
Feb 04, 2021 | 45.92 | 46.09 | 45.92 | 46.07 | 50,703 | +0.24(+0.52%) |
Feb 03, 2021 | 45.89 | 45.92 | 45.83 | 45.83 | 156,555 | -0.11(-0.24%) |
Feb 02, 2021 | 45.86 | 45.95 | 45.80 | 45.94 | 87,898 | +0.11(+0.24%) |
Feb 01, 2021 | 45.71 | 45.87 | 45.71 | 45.83 | 99,340 | +0.12(+0.26%) |
Jan 29, 2021 | 45.74 | 45.89 | 45.69 | 45.71 | 82,100 | +0.00(+0.00%) |
Jan 28, 2021 | 45.71 | 45.84 | 45.71 | 45.71 | 165,477 | +0.16(+0.35%) |
Jan 27, 2021 | 45.64 | 45.67 | 45.51 | 45.55 | 78,847 | -0.30(-0.65%) |
Jan 26, 2021 | 45.87 | 45.90 | 45.84 | 45.85 | 70,595 | -0.06(-0.14%) |
Jan 25, 2021 | 45.90 | 45.91 | 45.80 | 45.91 | 60,963 | +0.14(+0.32%) |
Jan 22, 2021 | 45.65 | 45.83 | 45.64 | 45.77 | 123,600 | +0.02(+0.04%) |
Jan 21, 2021 | 45.81 | 45.99 | 45.68 | 45.75 | 89,465 | -0.05(-0.11%) |
Jan 20, 2021 | 45.74 | 45.82 | 45.73 | 45.80 | 120,414 | +0.13(+0.28%) |
Jan 19, 2021 | 45.67 | 45.83 | 45.61 | 45.67 | 107,038 | +0.11(+0.24%) |
Jan 15, 2021 | 45.58 | 45.62 | 45.43 | 45.56 | 75,000 | -0.06(-0.14%) |
Jan 14, 2021 | 45.83 | 45.83 | 45.62 | 45.62 | 34,714 | -0.08(-0.16%) |
Jan 13, 2021 | 45.57 | 45.79 | 45.57 | 45.70 | 29,714 | +0.08(+0.18%) |
Jan 12, 2021 | 45.71 | 45.75 | 45.47 | 45.62 | 69,962 | -0.30(-0.65%) |
Jan 11, 2021 | 46.07 | 46.07 | 45.73 | 45.92 | 80,244 | -0.34(-0.73%) |
Jan 08, 2021 | 46.26 | 46.26 | 46.08 | 46.26 | 24,200 | +0.00(+0.00%) |
Jan 07, 2021 | 46.22 | 46.29 | 46.04 | 46.26 | 49,109 | +0.06(+0.13%) |
Jan 06, 2021 | 46.16 | 46.27 | 46.01 | 46.20 | 40,291 | -0.09(-0.19%) |
Jan 05, 2021 | 46.32 | 46.32 | 46.18 | 46.29 | 36,537 | -0.02(-0.04%) |
Jan 04, 2021 | 46.49 | 46.73 | 46.24 | 46.31 | 64,782 | -0.04(-0.09%) |
Dec 31, 2020 | 46.35 | 46.35 | 46.35 | 32,101 | -0.14(-0.30%) | |
Dec 30, 2020 | 46.45 | 46.49 | 46.37 | 46.49 | 32,101 | +0.18(+0.39%) |
Dec 29, 2020 | 46.23 | 46.42 | 46.23 | 46.31 | 26,663 | +0.05(+0.11%) |
Dec 28, 2020 | 46.26 | 46.31 | 46.14 | 46.26 | 48,878 | +0.16(+0.35%) |
Dec 24, 2020 | 46.22 | 46.24 | 46.01 | 46.10 | 20,700 | -0.00(-0.01%) |
Dec 23, 2020 | 46.17 | 46.20 | 46.05 | 46.10 | 26,157 | +0.04(+0.10%) |
Dec 22, 2020 | 45.93 | 46.08 | 45.93 | 46.06 | 27,762 | +0.20(+0.44%) |
Dec 21, 2020 | 45.67 | 45.95 | 45.67 | 45.86 | 34,233 | -0.35(-0.76%) |
Dec 18, 2020 | 46.29 | 46.29 | 46.10 | 46.21 | 45,500 | -0.05(-0.11%) |
Dec 17, 2020 | 46.03 | 46.27 | 46.03 | 46.26 | 31,549 | -0.09(-0.19%) |
Dec 16, 2020 | 46.31 | 46.40 | 46.19 | 46.35 | 34,066 | +0.18(+0.39%) |
Dec 15, 2020 | 46.08 | 46.25 | 46.08 | 46.17 | 35,098 | +0.09(+0.20%) |
Dec 14, 2020 | 46.05 | 46.22 | 46.00 | 46.08 | 22,810 | +0.10(+0.22%) |
Dec 11, 2020 | 45.97 | 46.00 | 45.88 | 45.98 | 15,100 | +0.13(+0.28%) |
Dec 10, 2020 | 45.66 | 45.99 | 45.66 | 45.85 | 54,813 | +0.17(+0.37%) |
Dec 09, 2020 | 45.72 | 45.87 | 45.60 | 45.68 | 52,374 | -0.08(-0.17%) |
Dec 08, 2020 | 45.78 | 45.85 | 45.63 | 45.76 | 58,564 | -0.07(-0.14%) |
Dec 07, 2020 | 45.84 | 45.84 | 45.71 | 45.83 | 30,384 | +0.03(+0.06%) |
Dec 04, 2020 | 45.90 | 45.96 | 45.73 | 45.80 | 43,600 | +0.13(+0.28%) |
Dec 03, 2020 | 45.57 | 45.82 | 45.56 | 45.67 | 134,623 | +0.12(+0.26%) |
Dec 02, 2020 | 45.40 | 45.65 | 45.36 | 45.55 | 33,880 | +0.27(+0.60%) |