Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.61 | 47.72 | 47.00 | 47.22 | 193,500 | -0.22(-0.47%) |
Feb 25, 2021 | 48.37 | 48.59 | 47.35 | 47.44 | 88,833 | -0.83(-1.71%) |
Feb 24, 2021 | 47.66 | 48.27 | 47.38 | 48.27 | 32,502 | +0.67(+1.41%) |
Feb 23, 2021 | 47.42 | 47.97 | 46.93 | 47.60 | 247,625 | +0.39(+0.83%) |
Feb 22, 2021 | 47.00 | 47.44 | 46.86 | 47.21 | 64,196 | -0.24(-0.51%) |
Feb 19, 2021 | 47.66 | 47.79 | 47.44 | 47.45 | 60,000 | -0.34(-0.71%) |
Feb 18, 2021 | 47.73 | 47.88 | 47.54 | 47.79 | 19,394 | +0.17(+0.36%) |
Feb 17, 2021 | 47.32 | 47.68 | 47.30 | 47.62 | 28,989 | +0.39(+0.84%) |
Feb 16, 2021 | 47.40 | 47.49 | 47.13 | 47.23 | 47,676 | +0.11(+0.22%) |
Feb 12, 2021 | 47.05 | 47.20 | 47.02 | 47.12 | 16,300 | +0.00(+0.01%) |
Feb 11, 2021 | 47.12 | 47.28 | 46.90 | 47.12 | 15,145 | +0.69(+1.48%) |
Feb 10, 2021 | 46.66 | 46.88 | 46.26 | 46.43 | 74,967 | -0.04(-0.09%) |
Feb 09, 2021 | 46.21 | 46.61 | 46.21 | 46.47 | 271,319 | +0.18(+0.39%) |
Feb 08, 2021 | 46.10 | 46.48 | 45.71 | 46.29 | 59,731 | +0.46(+1.00%) |
Feb 05, 2021 | 45.75 | 45.92 | 45.56 | 45.83 | 33,700 | +0.00(+0.00%) |
Feb 04, 2021 | 45.44 | 45.83 | 45.44 | 45.83 | 103,772 | +0.51(+1.13%) |
Feb 03, 2021 | 44.95 | 45.43 | 44.95 | 45.32 | 65,117 | +0.55(+1.23%) |
Feb 02, 2021 | 44.54 | 44.81 | 44.27 | 44.77 | 98,752 | +1.09(+2.49%) |
Feb 01, 2021 | 43.48 | 43.68 | 43.39 | 43.68 | 37,023 | +1.20(+2.83%) |
Jan 29, 2021 | 42.69 | 42.84 | 42.27 | 42.48 | 50,000 | -0.79(-1.84%) |
Jan 28, 2021 | 42.73 | 43.47 | 42.73 | 43.27 | 29,366 | +0.64(+1.51%) |
Jan 27, 2021 | 42.57 | 42.93 | 42.57 | 42.63 | 17,063 | -0.39(-0.91%) |
Jan 26, 2021 | 42.85 | 43.10 | 42.85 | 43.02 | 50,482 | +0.10(+0.23%) |
Jan 25, 2021 | 43.59 | 43.59 | 42.80 | 42.92 | 43,270 | -1.22(-2.77%) |
Jan 22, 2021 | 43.98 | 44.20 | 43.89 | 44.14 | 19,600 | -0.33(-0.73%) |
Jan 21, 2021 | 44.64 | 44.64 | 44.18 | 44.47 | 23,060 | -0.25(-0.56%) |
Jan 20, 2021 | 44.70 | 44.74 | 44.53 | 44.72 | 25,518 | +0.82(+1.87%) |
Jan 19, 2021 | 44.16 | 44.18 | 43.80 | 43.90 | 52,064 | +0.01(+0.01%) |
Jan 15, 2021 | 44.14 | 44.14 | 43.81 | 43.89 | 80,400 | -0.80(-1.78%) |
Jan 14, 2021 | 44.57 | 44.80 | 44.57 | 44.69 | 26,951 | +0.17(+0.39%) |
Jan 13, 2021 | 44.56 | 44.80 | 44.27 | 44.52 | 66,500 | -0.36(-0.81%) |
Jan 12, 2021 | 44.59 | 44.90 | 44.59 | 44.88 | 15,273 | +0.61(+1.38%) |
Jan 11, 2021 | 44.07 | 44.34 | 44.07 | 44.27 | 9,446 | -0.55(-1.23%) |
Jan 08, 2021 | 44.53 | 44.83 | 44.24 | 44.82 | 54,800 | +0.52(+1.17%) |
Jan 07, 2021 | 44.21 | 44.40 | 44.21 | 44.30 | 127,549 | +0.24(+0.54%) |
Jan 06, 2021 | 43.77 | 44.10 | 43.56 | 44.06 | 83,028 | +0.18(+0.41%) |
Jan 05, 2021 | 43.36 | 43.88 | 43.36 | 43.88 | 23,418 | +0.84(+1.94%) |
Jan 04, 2021 | 43.17 | 43.55 | 42.95 | 43.05 | 53,888 | +0.73(+1.71%) |
Dec 31, 2020 | 42.32 | 42.32 | 42.32 | 17,335 | +0.14(+0.34%) | |
Dec 30, 2020 | 41.88 | 42.26 | 41.88 | 42.18 | 17,335 | +0.31(+0.75%) |
Dec 29, 2020 | 41.80 | 41.98 | 41.72 | 41.86 | 23,405 | +0.03(+0.08%) |
Dec 28, 2020 | 41.55 | 41.90 | 41.55 | 41.83 | 13,646 | +0.59(+1.43%) |
Dec 24, 2020 | 41.28 | 41.37 | 40.90 | 41.24 | 22,200 | +0.22(+0.54%) |
Dec 23, 2020 | 40.74 | 41.06 | 40.73 | 41.02 | 41,211 | +1.42(+3.59%) |
Dec 22, 2020 | 39.79 | 39.83 | 39.52 | 39.60 | 24,519 | +0.14(+0.35%) |
Dec 21, 2020 | 40.75 | 40.75 | 39.28 | 39.46 | 54,184 | -1.92(-4.65%) |
Dec 18, 2020 | 41.46 | 41.54 | 41.30 | 41.38 | 11,100 | -0.24(-0.57%) |
Dec 17, 2020 | 41.49 | 41.62 | 41.49 | 41.62 | 53,529 | +0.05(+0.12%) |
Dec 16, 2020 | 41.51 | 41.62 | 41.45 | 41.57 | 37,439 | +0.12(+0.28%) |
Dec 15, 2020 | 41.08 | 41.52 | 40.89 | 41.45 | 36,557 | +0.62(+1.52%) |
Dec 14, 2020 | 40.92 | 41.17 | 40.78 | 40.84 | 21,063 | +0.05(+0.11%) |
Dec 11, 2020 | 40.71 | 40.88 | 40.59 | 40.79 | 9,100 | +0.09(+0.22%) |
Dec 10, 2020 | 40.57 | 40.84 | 40.50 | 40.70 | 94,491 | +0.01(+0.02%) |
Dec 09, 2020 | 40.90 | 40.91 | 40.59 | 40.69 | 15,234 | -0.06(-0.15%) |
Dec 08, 2020 | 40.75 | 40.80 | 40.61 | 40.75 | 12,140 | -0.27(-0.65%) |
Dec 07, 2020 | 40.78 | 41.07 | 40.74 | 41.02 | 26,595 | +0.30(+0.74%) |
Dec 04, 2020 | 40.47 | 40.74 | 40.46 | 40.72 | 21,800 | +0.35(+0.87%) |
Dec 03, 2020 | 40.58 | 40.67 | 40.37 | 40.37 | 32,663 | +0.21(+0.52%) |
Dec 02, 2020 | 40.02 | 40.55 | 40.02 | 40.16 | 61,491 | -0.09(-0.23%) |