Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.78 | 47.06 | 46.39 | 46.73 | 4,861 | -0.44(-0.94%) |
Feb 25, 2021 | 47.85 | 48.53 | 47.01 | 47.18 | 7,612 | -1.35(-2.78%) |
Feb 24, 2021 | 48.62 | 48.62 | 48.47 | 48.52 | 1,527 | +0.45(+0.93%) |
Feb 23, 2021 | 47.71 | 48.08 | 47.07 | 48.08 | 3,353 | -0.77(-1.57%) |
Feb 22, 2021 | 49.04 | 49.29 | 48.82 | 48.84 | 2,695 | -0.46(-0.93%) |
Feb 19, 2021 | 49.29 | 49.33 | 49.29 | 49.30 | 2,633 | +0.45(+0.92%) |
Feb 18, 2021 | 48.57 | 48.99 | 48.48 | 48.85 | 7,306 | -0.48(-0.98%) |
Feb 17, 2021 | 49.13 | 49.36 | 48.79 | 49.33 | 5,332 | -0.27(-0.54%) |
Feb 16, 2021 | 49.87 | 50.29 | 49.57 | 49.60 | 6,428 | -0.36(-0.72%) |
Feb 12, 2021 | 49.88 | 49.97 | 49.75 | 49.96 | 4,051 | +0.15(+0.31%) |
Feb 11, 2021 | 49.91 | 50.10 | 49.37 | 49.81 | 4,725 | -0.08(-0.17%) |
Feb 10, 2021 | 50.69 | 50.70 | 49.79 | 49.89 | 4,602 | -0.54(-1.06%) |
Feb 09, 2021 | 49.95 | 50.60 | 49.66 | 50.43 | 6,087 | +0.71(+1.44%) |
Feb 08, 2021 | 49.17 | 49.71 | 49.17 | 49.71 | 6,311 | +1.02(+2.10%) |
Feb 05, 2021 | 48.89 | 48.89 | 48.64 | 48.69 | 4,253 | +0.39(+0.81%) |
Feb 04, 2021 | 47.74 | 48.33 | 47.74 | 48.30 | 5,517 | +0.85(+1.79%) |
Feb 03, 2021 | 48.19 | 48.19 | 47.26 | 47.45 | 7,773 | -0.65(-1.35%) |
Feb 02, 2021 | 47.92 | 48.10 | 47.48 | 48.10 | 8,596 | +0.86(+1.83%) |
Feb 01, 2021 | 46.57 | 47.26 | 46.57 | 47.24 | 4,202 | +0.97(+2.10%) |
Jan 29, 2021 | 46.58 | 47.01 | 46.21 | 46.27 | 5,874 | -1.03(-2.18%) |
Jan 28, 2021 | 47.67 | 47.99 | 47.14 | 47.30 | 5,218 | -0.17(-0.36%) |
Jan 27, 2021 | 47.12 | 48.17 | 46.98 | 47.47 | 6,544 | -0.39(-0.82%) |
Jan 26, 2021 | 48.37 | 48.37 | 47.84 | 47.86 | 6,448 | -0.42(-0.87%) |
Jan 25, 2021 | 48.49 | 48.82 | 47.86 | 48.29 | 31,146 | -0.07(-0.14%) |
Jan 22, 2021 | 47.75 | 48.35 | 47.74 | 48.35 | 5,266 | +0.33(+0.70%) |
Jan 21, 2021 | 48.24 | 48.35 | 47.74 | 48.02 | 8,971 | -0.38(-0.79%) |
Jan 20, 2021 | 48.11 | 48.77 | 48.11 | 48.40 | 16,214 | +0.30(+0.62%) |
Jan 19, 2021 | 47.39 | 48.18 | 47.39 | 48.10 | 5,641 | +0.85(+1.80%) |
Jan 15, 2021 | 47.82 | 47.82 | 47.25 | 47.25 | 3,139 | -0.31(-0.66%) |
Jan 14, 2021 | 47.49 | 47.90 | 47.49 | 47.57 | 7,214 | +0.93(+1.99%) |
Jan 13, 2021 | 47.22 | 47.22 | 46.61 | 46.64 | 6,205 | -0.57(-1.21%) |
Jan 12, 2021 | 46.42 | 47.22 | 46.42 | 47.21 | 5,861 | +0.67(+1.44%) |
Jan 11, 2021 | 45.95 | 46.63 | 45.95 | 46.54 | 3,947 | -0.07(-0.15%) |
Jan 08, 2021 | 46.82 | 46.90 | 46.33 | 46.60 | 19,952 | +0.22(+0.47%) |
Jan 07, 2021 | 46.52 | 46.52 | 45.94 | 46.39 | 6,269 | +0.78(+1.71%) |
Jan 06, 2021 | 45.76 | 46.06 | 45.10 | 45.61 | 5,830 | +0.39(+0.87%) |
Jan 05, 2021 | 44.29 | 45.29 | 44.29 | 45.21 | 3,008 | +0.39(+0.87%) |
Jan 04, 2021 | 46.40 | 46.40 | 44.35 | 44.82 | 6,202 | -0.88(-1.92%) |
Dec 31, 2020 | 45.70 | 45.70 | 45.70 | 9,099 | +0.16(+0.35%) | |
Dec 30, 2020 | 45.46 | 45.75 | 45.46 | 45.54 | 9,099 | +0.43(+0.95%) |
Dec 29, 2020 | 46.17 | 46.17 | 44.91 | 45.11 | 6,010 | -0.67(-1.46%) |
Dec 28, 2020 | 45.83 | 46.20 | 45.77 | 45.78 | 7,801 | +0.22(+0.48%) |
Dec 24, 2020 | 45.67 | 45.67 | 45.35 | 45.56 | 5,874 | -0.24(-0.52%) |
Dec 23, 2020 | 45.73 | 45.93 | 45.73 | 45.80 | 3,787 | +0.40(+0.89%) |
Dec 22, 2020 | 44.56 | 45.39 | 44.56 | 45.39 | 1,410 | +0.80(+1.79%) |
Dec 21, 2020 | 44.65 | 44.65 | 43.89 | 44.59 | 5,012 | -0.05(-0.11%) |
Dec 18, 2020 | 43.99 | 44.64 | 43.99 | 44.64 | 4,463 | +1.51(+3.50%) |
Dec 17, 2020 | 43.10 | 43.13 | 43.10 | 43.13 | 2,595 | +0.33(+0.76%) |
Dec 16, 2020 | 43.09 | 43.09 | 42.67 | 42.81 | 39,389 | -0.03(-0.07%) |
Dec 15, 2020 | 42.37 | 42.84 | 42.37 | 42.84 | 2,749 | +0.49(+1.16%) |
Dec 14, 2020 | 42.94 | 42.94 | 42.35 | 42.35 | 1,835 | -0.09(-0.21%) |
Dec 11, 2020 | 42.49 | 42.49 | 42.32 | 42.43 | 2,637 | -0.01(-0.02%) |
Dec 10, 2020 | 41.40 | 42.47 | 41.40 | 42.44 | 1,893 | +0.37(+0.87%) |
Dec 09, 2020 | 42.82 | 42.83 | 42.02 | 42.07 | 3,473 | -0.65(-1.53%) |
Dec 08, 2020 | 42.51 | 42.73 | 42.51 | 42.73 | 2,990 | +0.50(+1.17%) |
Dec 07, 2020 | 42.37 | 42.37 | 42.19 | 42.23 | 2,193 | +0.11(+0.27%) |
Dec 04, 2020 | 41.87 | 42.12 | 41.87 | 42.12 | 3,043 | +0.70(+1.69%) |
Dec 03, 2020 | 41.46 | 41.69 | 41.40 | 41.42 | 11,184 | +0.73(+1.80%) |
Dec 02, 2020 | 40.21 | 40.71 | 40.21 | 40.69 | 4,816 | +0.09(+0.22%) |