Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.41 | 51.77 | 49.94 | 50.02 | 483,500 | -1.38(-2.68%) |
Feb 25, 2021 | 51.43 | 52.63 | 51.23 | 51.40 | 694,868 | +0.21(+0.41%) |
Feb 24, 2021 | 49.88 | 51.26 | 49.88 | 51.19 | 762,674 | +1.61(+3.25%) |
Feb 23, 2021 | 49.16 | 49.81 | 48.69 | 49.58 | 564,615 | +0.22(+0.45%) |
Feb 22, 2021 | 49.87 | 50.11 | 49.00 | 49.36 | 392,966 | -0.15(-0.30%) |
Feb 19, 2021 | 50.06 | 50.26 | 49.40 | 49.51 | 795,400 | -0.55(-1.10%) |
Feb 18, 2021 | 49.28 | 50.14 | 48.66 | 50.06 | 773,449 | +0.69(+1.40%) |
Feb 17, 2021 | 49.03 | 49.92 | 48.24 | 49.37 | 750,623 | +0.51(+1.04%) |
Feb 16, 2021 | 49.27 | 49.80 | 48.70 | 48.86 | 768,046 | -0.58(-1.17%) |
Feb 12, 2021 | 48.36 | 49.80 | 48.11 | 49.44 | 909,800 | +0.16(+0.32%) |
Feb 11, 2021 | 49.57 | 51.92 | 48.64 | 49.28 | 1,440,752 | -1.41(-2.78%) |
Feb 10, 2021 | 48.52 | 52.18 | 48.06 | 50.69 | 3,015,207 | +8.23(+19.38%) |
Feb 09, 2021 | 42.26 | 42.85 | 41.90 | 42.46 | 740,222 | +0.46(+1.10%) |
Feb 08, 2021 | 41.20 | 42.05 | 40.81 | 42.00 | 285,195 | +0.96(+2.34%) |
Feb 05, 2021 | 41.17 | 41.28 | 40.39 | 41.04 | 588,500 | +0.12(+0.29%) |
Feb 04, 2021 | 40.87 | 41.17 | 40.16 | 40.92 | 696,404 | +0.14(+0.34%) |
Feb 03, 2021 | 40.55 | 40.94 | 39.51 | 40.78 | 574,320 | +0.21(+0.52%) |
Feb 02, 2021 | 41.40 | 41.40 | 39.81 | 40.57 | 774,856 | -0.86(-2.08%) |
Feb 01, 2021 | 42.23 | 42.50 | 40.49 | 41.43 | 1,077,461 | -0.80(-1.89%) |
Jan 29, 2021 | 43.20 | 43.55 | 41.72 | 42.23 | 1,072,000 | -0.10(-0.24%) |
Jan 28, 2021 | 44.72 | 46.91 | 41.69 | 42.33 | 1,023,529 | -2.88(-6.37%) |
Jan 27, 2021 | 43.40 | 47.44 | 43.14 | 45.21 | 1,868,662 | +1.66(+3.81%) |
Jan 26, 2021 | 42.07 | 43.61 | 41.50 | 43.55 | 584,182 | +1.46(+3.47%) |
Jan 25, 2021 | 40.72 | 43.39 | 40.71 | 42.09 | 712,918 | +1.57(+3.87%) |
Jan 22, 2021 | 39.85 | 40.66 | 39.74 | 40.52 | 361,800 | +0.60(+1.50%) |
Jan 21, 2021 | 39.54 | 40.09 | 39.38 | 39.92 | 393,221 | +0.40(+1.01%) |
Jan 20, 2021 | 39.98 | 40.43 | 39.03 | 39.52 | 834,716 | -0.24(-0.60%) |
Jan 19, 2021 | 39.49 | 40.42 | 39.07 | 39.76 | 628,009 | +0.49(+1.25%) |
Jan 15, 2021 | 38.66 | 39.90 | 38.64 | 39.27 | 584,500 | +0.45(+1.16%) |
Jan 14, 2021 | 38.55 | 39.29 | 38.04 | 38.82 | 712,916 | +0.58(+1.52%) |
Jan 13, 2021 | 38.56 | 38.66 | 37.97 | 38.24 | 901,570 | -0.31(-0.80%) |
Jan 12, 2021 | 39.98 | 40.22 | 38.28 | 38.55 | 1,176,982 | -1.22(-3.07%) |
Jan 11, 2021 | 39.99 | 40.35 | 39.29 | 39.77 | 1,379,583 | -0.32(-0.80%) |
Jan 08, 2021 | 41.71 | 41.89 | 39.05 | 40.09 | 2,140,200 | -2.98(-6.92%) |
Jan 07, 2021 | 43.45 | 43.61 | 42.36 | 43.07 | 588,037 | -0.47(-1.08%) |
Jan 06, 2021 | 44.43 | 45.35 | 43.39 | 43.54 | 993,844 | -0.66(-1.49%) |
Jan 05, 2021 | 43.49 | 44.40 | 43.33 | 44.20 | 608,452 | +0.85(+1.96%) |
Jan 04, 2021 | 42.59 | 43.44 | 42.06 | 43.35 | 567,318 | +0.86(+2.02%) |
Dec 31, 2020 | 42.49 | 42.49 | 42.49 | 568,270 | +0.34(+0.81%) | |
Dec 30, 2020 | 42.44 | 42.68 | 41.92 | 42.15 | 568,270 | -0.34(-0.80%) |
Dec 29, 2020 | 42.70 | 42.98 | 42.25 | 42.49 | 512,392 | -0.11(-0.26%) |
Dec 28, 2020 | 42.75 | 42.82 | 41.97 | 42.60 | 481,660 | -0.11(-0.26%) |
Dec 24, 2020 | 42.52 | 42.80 | 42.02 | 42.71 | 214,700 | +0.08(+0.19%) |
Dec 23, 2020 | 41.83 | 42.77 | 41.25 | 42.63 | 467,350 | +0.84(+2.01%) |
Dec 22, 2020 | 41.95 | 42.08 | 41.24 | 41.79 | 605,648 | -0.27(-0.64%) |
Dec 21, 2020 | 41.48 | 42.14 | 41.09 | 42.06 | 589,499 | +0.02(+0.05%) |
Dec 18, 2020 | 42.65 | 42.84 | 41.60 | 42.04 | 856,600 | -0.33(-0.78%) |
Dec 17, 2020 | 42.65 | 42.78 | 41.47 | 42.37 | 799,005 | -0.16(-0.38%) |
Dec 16, 2020 | 43.08 | 43.49 | 41.90 | 42.53 | 683,948 | -0.30(-0.70%) |
Dec 15, 2020 | 43.71 | 43.71 | 42.31 | 42.83 | 656,826 | -0.39(-0.90%) |
Dec 14, 2020 | 43.59 | 44.08 | 43.14 | 43.22 | 454,063 | -0.15(-0.35%) |
Dec 11, 2020 | 44.34 | 44.68 | 43.25 | 43.37 | 488,700 | -0.87(-1.97%) |
Dec 10, 2020 | 44.40 | 44.51 | 43.52 | 44.24 | 479,974 | -0.04(-0.09%) |
Dec 09, 2020 | 43.39 | 44.50 | 43.39 | 44.28 | 931,678 | +0.81(+1.86%) |
Dec 08, 2020 | 42.00 | 43.60 | 41.66 | 43.47 | 780,996 | +1.49(+3.55%) |
Dec 07, 2020 | 41.49 | 42.35 | 41.18 | 41.98 | 632,447 | +0.38(+0.91%) |
Dec 04, 2020 | 41.12 | 41.63 | 40.73 | 41.60 | 357,000 | +0.62(+1.51%) |
Dec 03, 2020 | 40.11 | 41.03 | 39.87 | 40.98 | 346,013 | +0.62(+1.54%) |
Dec 02, 2020 | 40.67 | 41.22 | 39.91 | 40.36 | 395,465 | -0.68(-1.66%) |