Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.50 | 43.69 | 42.67 | 43.32 | 1,813,767 | -0.13(-0.29%) |
Feb 25, 2021 | 43.71 | 43.74 | 43.34 | 43.45 | 2,000,217 | -0.28(-0.64%) |
Feb 24, 2021 | 43.84 | 43.84 | 43.69 | 43.73 | 1,409,823 | -0.12(-0.27%) |
Feb 23, 2021 | 43.85 | 43.89 | 43.68 | 43.84 | 1,230,489 | +0.01(+0.02%) |
Feb 22, 2021 | 43.85 | 43.85 | 43.70 | 43.83 | 1,716,575 | -0.02(-0.04%) |
Feb 19, 2021 | 43.93 | 43.96 | 43.68 | 43.85 | 1,947,755 | -0.08(-0.18%) |
Feb 18, 2021 | 43.89 | 43.98 | 43.84 | 43.93 | 667,429 | +0.07(+0.16%) |
Feb 17, 2021 | 43.83 | 43.95 | 43.79 | 43.86 | 818,940 | +0.05(+0.12%) |
Feb 16, 2021 | 44.01 | 44.01 | 43.75 | 43.81 | 750,779 | -0.05(-0.10%) |
Feb 12, 2021 | 43.96 | 44.02 | 43.76 | 43.85 | 1,530,498 | -0.14(-0.31%) |
Feb 11, 2021 | 44.03 | 44.10 | 43.93 | 43.99 | 1,713,412 | +0.00(+0.00%) |
Feb 10, 2021 | 44.11 | 44.18 | 43.99 | 43.99 | 682,406 | -0.05(-0.12%) |
Feb 09, 2021 | 43.99 | 44.17 | 43.99 | 44.04 | 851,771 | -0.11(-0.25%) |
Feb 08, 2021 | 44.07 | 44.15 | 44.04 | 44.15 | 1,138,976 | +0.03(+0.06%) |
Feb 05, 2021 | 44.18 | 44.20 | 44.09 | 44.12 | 677,697 | +0.02(+0.04%) |
Feb 04, 2021 | 44.07 | 44.13 | 43.99 | 44.11 | 394,612 | +0.10(+0.23%) |
Feb 03, 2021 | 43.94 | 44.11 | 43.92 | 44.01 | 1,082,731 | +0.06(+0.14%) |
Feb 02, 2021 | 43.90 | 44.20 | 43.89 | 43.94 | 841,984 | +0.16(+0.37%) |
Feb 01, 2021 | 43.52 | 43.86 | 43.51 | 43.78 | 1,062,464 | +0.30(+0.68%) |
Jan 29, 2021 | 43.51 | 43.68 | 43.45 | 43.49 | 872,392 | -0.04(-0.08%) |
Jan 28, 2021 | 43.49 | 43.68 | 43.48 | 43.52 | 910,870 | +0.08(+0.19%) |
Jan 27, 2021 | 43.57 | 43.76 | 43.42 | 43.44 | 1,753,582 | -0.25(-0.57%) |
Jan 26, 2021 | 43.68 | 43.80 | 43.62 | 43.69 | 709,621 | +0.04(+0.10%) |
Jan 25, 2021 | 43.72 | 43.75 | 43.53 | 43.65 | 1,216,715 | +0.05(+0.12%) |
Jan 22, 2021 | 43.50 | 43.60 | 43.49 | 43.59 | 720,429 | +0.04(+0.08%) |
Jan 21, 2021 | 43.51 | 43.62 | 43.48 | 43.56 | 469,528 | +0.02(+0.04%) |
Jan 20, 2021 | 43.59 | 43.61 | 43.46 | 43.54 | 693,950 | -0.02(-0.04%) |
Jan 19, 2021 | 43.68 | 43.78 | 43.53 | 43.56 | 1,008,305 | -0.09(-0.21%) |
Jan 15, 2021 | 43.40 | 43.84 | 43.31 | 43.65 | 895,041 | +0.17(+0.39%) |
Jan 14, 2021 | 43.65 | 43.65 | 43.45 | 43.48 | 781,830 | -0.11(-0.25%) |
Jan 13, 2021 | 43.59 | 43.72 | 43.52 | 43.59 | 1,404,734 | +0.02(+0.04%) |
Jan 12, 2021 | 43.41 | 43.71 | 43.41 | 43.57 | 805,648 | +0.08(+0.19%) |
Jan 11, 2021 | 43.39 | 43.56 | 43.34 | 43.49 | 708,801 | +0.07(+0.17%) |
Jan 08, 2021 | 43.60 | 43.60 | 43.36 | 43.42 | 963,212 | -0.19(-0.43%) |
Jan 07, 2021 | 43.45 | 43.63 | 43.32 | 43.60 | 720,844 | +0.11(+0.25%) |
Jan 06, 2021 | 43.33 | 43.52 | 43.18 | 43.50 | 1,790,234 | +0.30(+0.68%) |
Jan 05, 2021 | 43.49 | 43.49 | 43.16 | 43.20 | 1,175,162 | -0.22(-0.50%) |
Jan 04, 2021 | 43.51 | 43.55 | 43.22 | 43.42 | 2,153,617 | -0.08(-0.19%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 927,745 | -0.05(-0.12%) | |
Dec 30, 2020 | 43.51 | 43.62 | 43.48 | 43.55 | 927,745 | +0.07(+0.16%) |
Dec 29, 2020 | 43.64 | 43.64 | 43.47 | 43.48 | 758,110 | -0.09(-0.21%) |
Dec 28, 2020 | 43.66 | 43.68 | 43.46 | 43.57 | 508,974 | -0.04(-0.08%) |
Dec 24, 2020 | 43.67 | 43.68 | 43.51 | 43.60 | 387,048 | -0.03(-0.06%) |
Dec 23, 2020 | 43.92 | 43.92 | 43.60 | 43.63 | 1,350,253 | -0.19(-0.43%) |
Dec 22, 2020 | 43.91 | 43.91 | 43.76 | 43.82 | 1,411,786 | -0.16(-0.37%) |
Dec 21, 2020 | 43.96 | 43.99 | 43.79 | 43.98 | 1,541,240 | +0.01(+0.02%) |
Dec 18, 2020 | 44.06 | 44.11 | 43.92 | 43.97 | 1,685,092 | -0.05(-0.12%) |
Dec 17, 2020 | 44.02 | 44.08 | 43.98 | 44.02 | 1,455,145 | -0.01(-0.02%) |
Dec 16, 2020 | 44.10 | 44.10 | 43.99 | 44.03 | 1,671,099 | -0.02(-0.04%) |
Dec 15, 2020 | 44.04 | 44.13 | 43.99 | 44.05 | 1,066,834 | +0.10(+0.22%) |
Dec 14, 2020 | 44.04 | 44.08 | 43.95 | 43.95 | 1,027,234 | -0.04(-0.10%) |
Dec 11, 2020 | 43.98 | 44.03 | 43.96 | 44.00 | 735,380 | +0.02(+0.04%) |
Dec 10, 2020 | 44.02 | 44.05 | 43.94 | 43.98 | 1,930,721 | -0.06(-0.14%) |
Dec 09, 2020 | 44.04 | 44.16 | 43.94 | 44.04 | 1,134,145 | +0.03(+0.06%) |
Dec 08, 2020 | 44.04 | 44.08 | 43.96 | 44.02 | 1,165,791 | -0.04(-0.10%) |
Dec 07, 2020 | 44.13 | 44.15 | 44.00 | 44.06 | 1,246,959 | -0.07(-0.16%) |
Dec 04, 2020 | 44.13 | 44.16 | 44.04 | 44.13 | 1,367,443 | +0.06(+0.14%) |
Dec 03, 2020 | 44.02 | 44.26 | 43.99 | 44.07 | 1,231,380 | -0.01(-0.02%) |
Dec 02, 2020 | 43.94 | 44.11 | 43.90 | 44.08 | 1,393,787 | +0.13(+0.31%) |