Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.41 | 50.35 | 43.74 | 45.41 | 13,845 | -0.22(-0.48%) |
Feb 25, 2021 | 48.47 | 48.83 | 45.63 | 45.63 | 4,778 | -3.12(-6.41%) |
Feb 24, 2021 | 47.45 | 50.86 | 46.10 | 48.76 | 9,696 | +1.38(+2.91%) |
Feb 23, 2021 | 51.30 | 51.95 | 47.38 | 47.38 | 15,846 | -5.52(-10.44%) |
Feb 22, 2021 | 52.86 | 53.77 | 52.43 | 52.90 | 8,423 | -1.31(-2.41%) |
Feb 19, 2021 | 54.50 | 55.22 | 52.39 | 54.21 | 13,638 | +0.51(+0.95%) |
Feb 18, 2021 | 53.91 | 54.50 | 51.23 | 53.70 | 4,175 | -0.22(-0.40%) |
Feb 17, 2021 | 52.65 | 56.65 | 50.94 | 53.91 | 16,248 | +0.58(+1.09%) |
Feb 16, 2021 | 52.32 | 53.77 | 51.37 | 53.33 | 9,995 | +1.31(+2.51%) |
Feb 12, 2021 | 52.82 | 54.35 | 51.74 | 52.03 | 7,073 | -1.09(-2.05%) |
Feb 11, 2021 | 53.91 | 54.93 | 51.59 | 53.12 | 10,094 | -0.65(-1.22%) |
Feb 10, 2021 | 57.98 | 57.98 | 49.35 | 53.77 | 20,443 | -3.27(-5.73%) |
Feb 09, 2021 | 52.46 | 58.13 | 52.03 | 57.04 | 55,637 | +5.59(+10.88%) |
Feb 08, 2021 | 49.05 | 51.52 | 47.88 | 51.44 | 23,918 | +3.85(+8.09%) |
Feb 05, 2021 | 47.38 | 48.68 | 46.94 | 47.59 | 7,252 | +0.00(+0.00%) |
Feb 04, 2021 | 44.69 | 48.39 | 44.48 | 47.59 | 15,094 | +2.54(+5.65%) |
Feb 03, 2021 | 45.63 | 45.63 | 43.17 | 45.05 | 11,779 | +0.29(+0.65%) |
Feb 02, 2021 | 47.88 | 48.32 | 44.32 | 44.76 | 18,991 | -1.45(-3.14%) |
Feb 01, 2021 | 40.40 | 49.05 | 40.40 | 46.21 | 48,435 | +6.03(+15.01%) |
Jan 29, 2021 | 41.05 | 42.14 | 40.13 | 40.18 | 4,995 | -1.24(-2.98%) |
Jan 28, 2021 | 40.91 | 44.25 | 39.67 | 41.42 | 9,391 | +0.22(+0.53%) |
Jan 27, 2021 | 42.72 | 43.60 | 40.91 | 41.20 | 12,474 | -3.05(-6.90%) |
Jan 26, 2021 | 44.11 | 44.98 | 42.51 | 44.25 | 10,285 | +0.22(+0.50%) |
Jan 25, 2021 | 43.45 | 44.76 | 42.36 | 44.03 | 14,891 | +0.29(+0.66%) |
Jan 22, 2021 | 44.11 | 44.11 | 42.58 | 43.74 | 10,074 | -0.15(-0.33%) |
Jan 21, 2021 | 42.94 | 44.98 | 42.87 | 43.89 | 19,543 | +1.02(+2.37%) |
Jan 20, 2021 | 43.23 | 43.27 | 41.85 | 42.87 | 10,573 | -0.73(-1.67%) |
Jan 19, 2021 | 42.72 | 43.96 | 42.43 | 43.60 | 10,519 | +0.94(+2.21%) |
Jan 15, 2021 | 43.60 | 44.25 | 41.42 | 42.65 | 16,047 | -0.80(-1.84%) |
Jan 14, 2021 | 41.56 | 43.60 | 41.49 | 43.45 | 9,605 | +1.89(+4.55%) |
Jan 13, 2021 | 42.14 | 42.57 | 41.42 | 41.56 | 13,078 | -1.02(-2.39%) |
Jan 12, 2021 | 41.56 | 45.34 | 40.33 | 42.58 | 48,354 | +1.31(+3.17%) |
Jan 11, 2021 | 39.24 | 41.35 | 39.02 | 41.27 | 12,031 | +1.96(+4.99%) |
Jan 08, 2021 | 39.60 | 40.49 | 38.95 | 39.31 | 11,821 | -0.44(-1.10%) |
Jan 07, 2021 | 38.95 | 40.40 | 38.95 | 39.75 | 10,750 | +0.65(+1.67%) |
Jan 06, 2021 | 38.95 | 40.91 | 38.87 | 39.09 | 15,762 | -0.29(-0.74%) |
Jan 05, 2021 | 38.80 | 40.62 | 38.80 | 39.38 | 7,414 | +0.07(+0.18%) |
Jan 04, 2021 | 38.22 | 39.31 | 38.07 | 39.31 | 6,223 | +0.87(+2.27%) |
Dec 31, 2020 | 38.44 | 38.44 | 38.44 | 8,873 | -0.94(-2.40%) | |
Dec 30, 2020 | 39.38 | 39.96 | 38.80 | 39.38 | 8,873 | +0.07(+0.18%) |
Dec 29, 2020 | 40.47 | 41.20 | 38.66 | 39.31 | 8,545 | -0.80(-1.99%) |
Dec 28, 2020 | 38.80 | 40.91 | 37.86 | 40.11 | 12,178 | +1.96(+5.14%) |
Dec 24, 2020 | 39.16 | 39.31 | 37.86 | 38.15 | 5,229 | -1.02(-2.60%) |
Dec 23, 2020 | 38.66 | 39.67 | 38.22 | 39.16 | 9,391 | +0.94(+2.47%) |
Dec 22, 2020 | 39.38 | 39.60 | 37.93 | 38.22 | 10,603 | -0.62(-1.59%) |
Dec 21, 2020 | 37.42 | 39.24 | 37.42 | 38.84 | 10,234 | +0.25(+0.66%) |
Dec 18, 2020 | 38.95 | 39.11 | 38.00 | 38.58 | 11,546 | -1.09(-2.75%) |
Dec 17, 2020 | 39.53 | 40.04 | 38.76 | 39.67 | 8,974 | +0.18(+0.46%) |
Dec 16, 2020 | 37.97 | 39.96 | 37.97 | 39.49 | 11,591 | +2.77(+7.55%) |
Dec 15, 2020 | 38.58 | 39.31 | 37.78 | 36.72 | 9,141 | -1.57(-4.11%) |
Dec 14, 2020 | 38.51 | 39.60 | 37.93 | 38.29 | 12,284 | -0.51(-1.31%) |
Dec 11, 2020 | 39.82 | 40.69 | 38.58 | 38.80 | 15,358 | -1.67(-4.13%) |
Dec 10, 2020 | 40.84 | 41.05 | 39.31 | 40.47 | 23,287 | +0.51(+1.27%) |
Dec 09, 2020 | 41.49 | 42.14 | 39.24 | 39.96 | 16,437 | -1.60(-3.85%) |
Dec 08, 2020 | 39.16 | 42.80 | 38.87 | 41.56 | 79,061 | +2.69(+6.92%) |
Dec 07, 2020 | 39.38 | 39.96 | 38.58 | 38.87 | 19,433 | -0.07(-0.19%) |
Dec 04, 2020 | 40.98 | 41.05 | 38.22 | 38.95 | 21,290 | -1.89(-4.63%) |
Dec 03, 2020 | 39.46 | 41.78 | 38.58 | 40.84 | 74,568 | +5.01(+14.00%) |
Dec 02, 2020 | 36.19 | 37.42 | 35.31 | 35.82 | 23,083 | -1.38(-3.71%) |