Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.25 | 45.39 | 45.08 | 45.19 | 16,456 | -0.63(-1.38%) |
Feb 25, 2021 | 46.24 | 46.46 | 45.71 | 45.82 | 44,655 | -1.53(-3.24%) |
Feb 24, 2021 | 47.69 | 47.69 | 46.80 | 47.36 | 29,489 | -0.78(-1.62%) |
Feb 23, 2021 | 48.09 | 48.20 | 47.71 | 48.14 | 36,409 | -0.55(-1.13%) |
Feb 22, 2021 | 48.81 | 48.88 | 48.69 | 48.69 | 35,443 | -2.35(-4.60%) |
Feb 19, 2021 | 50.97 | 51.16 | 50.93 | 51.04 | 31,932 | +0.04(+0.08%) |
Feb 18, 2021 | 51.03 | 51.15 | 50.71 | 50.99 | 32,313 | -2.66(-4.95%) |
Feb 17, 2021 | 53.32 | 53.69 | 53.32 | 53.65 | 19,978 | +0.31(+0.58%) |
Feb 16, 2021 | 53.23 | 53.92 | 53.23 | 53.34 | 31,583 | +0.47(+0.89%) |
Feb 12, 2021 | 52.71 | 52.87 | 52.18 | 52.87 | 7,083 | +0.12(+0.24%) |
Feb 11, 2021 | 52.73 | 52.83 | 52.53 | 52.75 | 19,668 | +0.27(+0.52%) |
Feb 10, 2021 | 52.60 | 52.74 | 52.02 | 52.47 | 28,333 | +1.32(+2.58%) |
Feb 09, 2021 | 50.67 | 51.52 | 50.56 | 51.15 | 30,931 | +1.55(+3.13%) |
Feb 08, 2021 | 49.22 | 49.68 | 49.22 | 49.60 | 26,394 | +1.35(+2.80%) |
Feb 05, 2021 | 48.31 | 48.31 | 48.17 | 48.25 | 11,879 | -0.20(-0.41%) |
Feb 04, 2021 | 48.46 | 48.46 | 48.27 | 48.44 | 21,143 | -0.42(-0.86%) |
Feb 03, 2021 | 48.84 | 48.89 | 48.68 | 48.86 | 10,556 | -0.04(-0.08%) |
Feb 02, 2021 | 48.80 | 48.97 | 48.80 | 48.90 | 17,317 | +1.30(+2.73%) |
Feb 01, 2021 | 47.51 | 47.65 | 47.43 | 47.61 | 11,777 | +0.74(+1.58%) |
Jan 29, 2021 | 47.13 | 47.20 | 46.70 | 46.86 | 16,892 | -0.56(-1.19%) |
Jan 28, 2021 | 47.25 | 47.55 | 47.00 | 47.43 | 21,799 | -1.13(-2.33%) |
Jan 27, 2021 | 48.43 | 48.84 | 48.15 | 48.56 | 21,699 | -0.50(-1.03%) |
Jan 26, 2021 | 49.18 | 49.18 | 49.00 | 49.06 | 10,893 | -0.58(-1.17%) |
Jan 25, 2021 | 49.60 | 49.71 | 49.33 | 49.64 | 78,305 | +0.10(+0.20%) |
Jan 22, 2021 | 49.55 | 49.64 | 49.48 | 49.54 | 28,989 | +0.15(+0.30%) |
Jan 21, 2021 | 49.34 | 49.41 | 49.22 | 49.39 | 21,719 | +1.10(+2.28%) |
Jan 20, 2021 | 48.23 | 48.36 | 48.15 | 48.29 | 11,189 | +1.39(+2.95%) |
Jan 19, 2021 | 47.07 | 47.07 | 46.86 | 46.91 | 21,823 | -0.19(-0.40%) |
Jan 15, 2021 | 47.19 | 47.19 | 46.97 | 47.09 | 11,334 | -0.33(-0.70%) |
Jan 14, 2021 | 47.60 | 47.60 | 47.37 | 47.43 | 21,241 | -0.92(-1.91%) |
Jan 13, 2021 | 48.44 | 48.44 | 48.25 | 48.35 | 16,643 | -0.72(-1.47%) |
Jan 12, 2021 | 48.74 | 49.07 | 48.74 | 49.07 | 14,722 | +1.44(+3.03%) |
Jan 11, 2021 | 47.59 | 47.67 | 47.28 | 47.62 | 20,768 | -0.78(-1.60%) |
Jan 08, 2021 | 48.28 | 48.64 | 48.07 | 48.40 | 31,823 | -0.43(-0.89%) |
Jan 07, 2021 | 48.62 | 48.92 | 48.43 | 48.83 | 32,514 | +1.25(+2.62%) |
Jan 06, 2021 | 47.71 | 47.86 | 47.49 | 47.59 | 44,530 | -0.24(-0.50%) |
Jan 05, 2021 | 47.36 | 47.84 | 47.36 | 47.82 | 43,120 | +1.48(+3.20%) |
Jan 04, 2021 | 46.34 | 46.71 | 46.02 | 46.34 | 49,936 | +1.79(+4.01%) |
Dec 31, 2020 | 44.55 | 44.55 | 44.55 | 40,230 | +0.69(+1.56%) | |
Dec 30, 2020 | 43.58 | 43.93 | 43.58 | 43.87 | 40,230 | +1.11(+2.59%) |
Dec 29, 2020 | 42.89 | 42.89 | 42.63 | 42.76 | 20,023 | -0.16(-0.38%) |
Dec 28, 2020 | 42.77 | 42.94 | 42.76 | 42.92 | 14,083 | +0.19(+0.45%) |
Dec 24, 2020 | 42.69 | 42.83 | 42.62 | 42.73 | 9,590 | +0.23(+0.55%) |
Dec 23, 2020 | 42.62 | 42.73 | 42.50 | 42.50 | 6,912 | +0.29(+0.69%) |
Dec 22, 2020 | 42.20 | 42.32 | 42.14 | 42.21 | 57,488 | -0.46(-1.08%) |
Dec 21, 2020 | 41.97 | 42.82 | 41.97 | 42.67 | 24,387 | +0.76(+1.82%) |
Dec 18, 2020 | 41.62 | 41.91 | 41.62 | 41.91 | 10,790 | +0.34(+0.83%) |
Dec 17, 2020 | 41.65 | 41.70 | 41.55 | 41.57 | 5,687 | +0.06(+0.15%) |
Dec 16, 2020 | 41.61 | 41.61 | 41.39 | 41.50 | 7,916 | -0.05(-0.13%) |
Dec 15, 2020 | 41.20 | 41.63 | 41.20 | 41.56 | 6,511 | +0.75(+1.84%) |
Dec 14, 2020 | 40.99 | 41.00 | 40.72 | 40.81 | 4,878 | +0.35(+0.86%) |
Dec 11, 2020 | 40.46 | 40.56 | 40.46 | 40.46 | 5,885 | -0.87(-2.10%) |
Dec 10, 2020 | 41.14 | 41.39 | 41.07 | 41.32 | 30,752 | +0.34(+0.83%) |
Dec 09, 2020 | 41.35 | 41.35 | 40.79 | 40.98 | 9,888 | -0.85(-2.03%) |
Dec 08, 2020 | 41.75 | 42.00 | 41.75 | 41.83 | 8,489 | +0.15(+0.36%) |
Dec 07, 2020 | 41.74 | 41.86 | 41.67 | 41.68 | 24,049 | -0.06(-0.14%) |
Dec 04, 2020 | 41.75 | 41.75 | 41.63 | 41.74 | 12,207 | +0.42(+1.01%) |
Dec 03, 2020 | 41.18 | 41.46 | 41.18 | 41.32 | 9,929 | +0.35(+0.85%) |
Dec 02, 2020 | 41.03 | 41.05 | 40.88 | 40.98 | 35,916 | -0.27(-0.66%) |