Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.93 | 50.16 | 47.10 | 49.43 | 326,500 | +1.82(+3.82%) |
Feb 25, 2021 | 49.25 | 52.00 | 47.41 | 47.61 | 505,947 | -1.68(-3.41%) |
Feb 24, 2021 | 47.41 | 49.73 | 47.07 | 49.29 | 233,425 | +1.82(+3.83%) |
Feb 23, 2021 | 47.85 | 48.43 | 45.88 | 47.47 | 376,652 | -1.38(-2.82%) |
Feb 22, 2021 | 51.06 | 51.48 | 48.53 | 48.85 | 233,765 | -3.04(-5.86%) |
Feb 19, 2021 | 50.22 | 52.00 | 50.20 | 51.89 | 295,000 | +1.88(+3.76%) |
Feb 18, 2021 | 49.78 | 50.44 | 49.31 | 50.01 | 212,212 | +0.10(+0.20%) |
Feb 17, 2021 | 48.78 | 50.00 | 47.66 | 49.91 | 213,973 | +0.59(+1.20%) |
Feb 16, 2021 | 50.46 | 50.99 | 48.36 | 49.32 | 239,680 | -1.14(-2.26%) |
Feb 12, 2021 | 50.65 | 51.53 | 50.26 | 50.46 | 196,200 | +0.28(+0.56%) |
Feb 11, 2021 | 50.55 | 51.38 | 50.16 | 50.18 | 201,701 | +0.09(+0.18%) |
Feb 10, 2021 | 50.23 | 50.66 | 49.13 | 50.09 | 240,910 | +0.21(+0.42%) |
Feb 09, 2021 | 49.67 | 50.95 | 49.25 | 49.88 | 277,071 | +0.60(+1.22%) |
Feb 08, 2021 | 51.00 | 51.02 | 49.01 | 49.28 | 321,304 | -1.72(-3.37%) |
Feb 05, 2021 | 50.50 | 51.01 | 49.88 | 51.00 | 183,100 | +0.94(+1.88%) |
Feb 04, 2021 | 49.89 | 50.15 | 49.36 | 50.06 | 143,987 | +0.49(+0.99%) |
Feb 03, 2021 | 49.93 | 50.10 | 48.66 | 49.57 | 123,084 | -0.31(-0.62%) |
Feb 02, 2021 | 50.00 | 50.67 | 49.47 | 49.88 | 236,448 | +0.42(+0.85%) |
Feb 01, 2021 | 48.23 | 49.96 | 48.18 | 49.46 | 209,262 | +1.77(+3.71%) |
Jan 29, 2021 | 49.00 | 49.95 | 47.64 | 47.69 | 172,400 | -1.40(-2.85%) |
Jan 28, 2021 | 48.49 | 49.78 | 47.99 | 49.09 | 228,292 | +1.11(+2.31%) |
Jan 27, 2021 | 48.39 | 50.01 | 47.50 | 47.98 | 252,687 | -1.12(-2.28%) |
Jan 26, 2021 | 48.87 | 49.78 | 48.25 | 49.10 | 281,925 | +0.58(+1.20%) |
Jan 25, 2021 | 50.24 | 50.50 | 48.20 | 48.52 | 355,504 | -1.34(-2.69%) |
Jan 22, 2021 | 48.16 | 50.00 | 48.01 | 49.86 | 330,400 | +1.05(+2.15%) |
Jan 21, 2021 | 49.63 | 50.00 | 48.04 | 48.81 | 357,719 | +0.00(+0.00%) |
Jan 20, 2021 | 47.91 | 49.67 | 47.71 | 48.81 | 349,323 | +1.69(+3.59%) |
Jan 19, 2021 | 46.20 | 47.47 | 46.02 | 47.12 | 351,627 | +1.56(+3.42%) |
Jan 15, 2021 | 46.50 | 47.13 | 45.03 | 45.56 | 401,300 | -0.74(-1.60%) |
Jan 14, 2021 | 47.00 | 47.86 | 46.11 | 46.30 | 193,027 | -0.32(-0.69%) |
Jan 13, 2021 | 47.52 | 47.81 | 46.33 | 46.62 | 170,487 | -0.71(-1.50%) |
Jan 12, 2021 | 46.35 | 47.65 | 45.78 | 47.33 | 139,078 | +1.29(+2.80%) |
Jan 11, 2021 | 47.17 | 47.65 | 45.58 | 46.04 | 174,886 | -1.47(-3.09%) |
Jan 08, 2021 | 47.99 | 49.13 | 47.07 | 47.51 | 257,900 | -0.07(-0.15%) |
Jan 07, 2021 | 46.54 | 48.74 | 46.54 | 47.58 | 302,458 | +1.72(+3.75%) |
Jan 06, 2021 | 45.08 | 46.72 | 44.93 | 45.86 | 232,861 | +0.06(+0.13%) |
Jan 05, 2021 | 45.77 | 46.36 | 45.11 | 45.80 | 158,435 | -0.03(-0.07%) |
Jan 04, 2021 | 46.44 | 46.87 | 44.50 | 45.83 | 212,526 | -0.06(-0.13%) |
Dec 31, 2020 | 45.89 | 45.89 | 45.89 | 190,081 | -0.83(-1.78%) | |
Dec 30, 2020 | 46.81 | 47.48 | 45.77 | 46.72 | 190,081 | +0.37(+0.80%) |
Dec 29, 2020 | 44.93 | 47.45 | 44.83 | 46.35 | 294,942 | +1.76(+3.95%) |
Dec 28, 2020 | 47.60 | 47.67 | 44.42 | 44.59 | 292,400 | -2.04(-4.37%) |
Dec 24, 2020 | 47.31 | 47.66 | 46.49 | 46.63 | 64,700 | -0.37(-0.79%) |
Dec 23, 2020 | 47.66 | 47.72 | 46.82 | 47.00 | 318,624 | -0.34(-0.72%) |
Dec 22, 2020 | 46.80 | 48.50 | 46.20 | 47.34 | 328,746 | +0.98(+2.11%) |
Dec 21, 2020 | 44.71 | 46.60 | 44.32 | 46.36 | 253,391 | +1.32(+2.93%) |
Dec 18, 2020 | 47.11 | 47.11 | 44.90 | 45.04 | 555,800 | -1.58(-3.39%) |
Dec 17, 2020 | 46.00 | 47.01 | 45.97 | 46.62 | 285,752 | +0.70(+1.52%) |
Dec 16, 2020 | 45.37 | 46.55 | 45.29 | 45.92 | 176,795 | +0.79(+1.75%) |
Dec 15, 2020 | 45.70 | 45.96 | 44.50 | 45.13 | 195,410 | -0.51(-1.12%) |
Dec 14, 2020 | 43.75 | 45.85 | 43.60 | 45.64 | 350,383 | +2.09(+4.80%) |
Dec 11, 2020 | 42.67 | 43.95 | 42.67 | 43.55 | 233,600 | +0.47(+1.09%) |
Dec 10, 2020 | 42.40 | 43.77 | 42.40 | 43.08 | 222,630 | +0.25(+0.58%) |
Dec 09, 2020 | 43.50 | 44.12 | 42.68 | 42.83 | 267,667 | -0.40(-0.93%) |
Dec 08, 2020 | 42.67 | 43.97 | 42.65 | 43.23 | 188,361 | +0.33(+0.77%) |
Dec 07, 2020 | 44.14 | 44.90 | 42.38 | 42.90 | 210,005 | -0.93(-2.12%) |
Dec 04, 2020 | 42.99 | 44.46 | 42.52 | 43.83 | 289,800 | +0.79(+1.84%) |
Dec 03, 2020 | 42.72 | 45.24 | 42.71 | 43.04 | 347,081 | +0.70(+1.65%) |
Dec 02, 2020 | 46.37 | 46.37 | 41.98 | 42.34 | 453,635 | -4.05(-8.73%) |