Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.59 | 50.55 | 48.12 | 49.21 | 153,049 | +0.92(+1.90%) |
Feb 25, 2021 | 48.89 | 51.71 | 48.13 | 48.29 | 223,657 | -0.76(-1.55%) |
Feb 24, 2021 | 48.23 | 49.80 | 47.97 | 49.05 | 74,042 | +1.13(+2.37%) |
Feb 23, 2021 | 46.64 | 48.60 | 46.64 | 47.92 | 100,188 | +0.09(+0.18%) |
Feb 22, 2021 | 46.84 | 48.07 | 46.55 | 47.83 | 95,531 | +0.95(+2.02%) |
Feb 19, 2021 | 46.31 | 47.38 | 46.04 | 46.88 | 56,881 | +0.84(+1.83%) |
Feb 18, 2021 | 46.37 | 46.80 | 45.59 | 46.04 | 72,088 | -0.56(-1.20%) |
Feb 17, 2021 | 46.11 | 47.01 | 45.64 | 46.60 | 114,334 | +0.20(+0.42%) |
Feb 16, 2021 | 46.66 | 47.20 | 46.17 | 46.40 | 51,547 | -0.22(-0.48%) |
Feb 12, 2021 | 46.44 | 46.76 | 46.10 | 46.62 | 70,283 | -0.12(-0.25%) |
Feb 11, 2021 | 47.17 | 47.36 | 46.19 | 46.74 | 144,764 | -0.27(-0.58%) |
Feb 10, 2021 | 47.89 | 47.89 | 46.38 | 47.02 | 87,126 | -0.58(-1.21%) |
Feb 09, 2021 | 47.90 | 47.90 | 46.52 | 47.59 | 69,881 | -0.30(-0.63%) |
Feb 08, 2021 | 46.19 | 47.90 | 45.45 | 47.90 | 89,472 | +2.08(+4.54%) |
Feb 05, 2021 | 45.42 | 46.74 | 44.68 | 45.81 | 101,794 | +0.75(+1.67%) |
Feb 04, 2021 | 45.68 | 45.90 | 44.32 | 45.06 | 166,056 | -0.23(-0.52%) |
Feb 03, 2021 | 45.30 | 45.69 | 44.32 | 45.30 | 79,903 | -0.15(-0.32%) |
Feb 02, 2021 | 45.10 | 45.66 | 44.38 | 45.44 | 102,150 | +1.08(+2.44%) |
Feb 01, 2021 | 42.87 | 44.87 | 42.87 | 44.36 | 127,475 | +2.20(+5.21%) |
Jan 29, 2021 | 40.47 | 42.88 | 40.42 | 42.16 | 152,530 | +1.81(+4.48%) |
Jan 28, 2021 | 38.86 | 43.18 | 38.85 | 40.36 | 130,862 | +0.67(+1.70%) |
Jan 27, 2021 | 41.01 | 41.18 | 38.68 | 39.68 | 195,038 | -1.58(-3.83%) |
Jan 26, 2021 | 41.39 | 41.39 | 40.68 | 41.26 | 49,658 | +0.35(+0.86%) |
Jan 25, 2021 | 42.30 | 42.30 | 40.44 | 40.91 | 106,584 | -1.35(-3.19%) |
Jan 22, 2021 | 41.98 | 42.39 | 41.44 | 42.26 | 113,808 | +0.18(+0.42%) |
Jan 21, 2021 | 42.72 | 42.72 | 41.41 | 42.08 | 105,338 | -0.30(-0.71%) |
Jan 20, 2021 | 40.84 | 42.78 | 40.84 | 42.39 | 157,444 | +1.62(+3.98%) |
Jan 19, 2021 | 40.10 | 40.88 | 39.26 | 40.77 | 92,446 | +1.25(+3.16%) |
Jan 15, 2021 | 39.76 | 40.28 | 38.59 | 39.52 | 65,765 | -0.75(-1.87%) |
Jan 14, 2021 | 40.94 | 41.96 | 39.12 | 40.27 | 79,472 | -0.30(-0.75%) |
Jan 13, 2021 | 41.54 | 42.17 | 40.10 | 40.57 | 44,577 | -1.10(-2.65%) |
Jan 12, 2021 | 41.27 | 42.04 | 40.85 | 41.67 | 62,641 | +0.48(+1.16%) |
Jan 11, 2021 | 40.59 | 41.74 | 37.73 | 41.20 | 46,260 | -0.01(-0.02%) |
Jan 08, 2021 | 41.80 | 41.80 | 40.25 | 41.21 | 64,126 | -0.54(-1.29%) |
Jan 07, 2021 | 41.53 | 42.00 | 40.10 | 41.74 | 40,544 | +0.45(+1.09%) |
Jan 06, 2021 | 39.16 | 41.75 | 39.16 | 41.29 | 85,827 | +2.97(+7.74%) |
Jan 05, 2021 | 37.80 | 38.65 | 37.71 | 38.33 | 77,506 | +0.57(+1.50%) |
Jan 04, 2021 | 37.96 | 38.32 | 36.86 | 37.76 | 67,499 | +0.23(+0.62%) |
Dec 31, 2020 | 37.53 | 37.53 | 37.53 | 47,721 | -0.92(-2.39%) | |
Dec 30, 2020 | 37.86 | 39.28 | 37.50 | 38.44 | 47,721 | +0.71(+1.89%) |
Dec 29, 2020 | 39.14 | 39.14 | 37.18 | 37.73 | 61,917 | -1.12(-2.89%) |
Dec 28, 2020 | 39.21 | 39.33 | 38.68 | 38.85 | 35,887 | +0.22(+0.58%) |
Dec 24, 2020 | 38.95 | 39.40 | 38.54 | 38.63 | 13,931 | -0.10(-0.25%) |
Dec 23, 2020 | 38.40 | 39.02 | 36.45 | 38.73 | 97,678 | +0.70(+1.85%) |
Dec 22, 2020 | 37.97 | 38.29 | 37.74 | 38.02 | 61,486 | +0.06(+0.15%) |
Dec 21, 2020 | 39.12 | 39.52 | 37.37 | 37.96 | 83,419 | -1.74(-4.38%) |
Dec 18, 2020 | 41.00 | 41.27 | 39.21 | 39.70 | 209,280 | -1.69(-4.08%) |
Dec 17, 2020 | 40.79 | 42.27 | 40.79 | 41.39 | 92,058 | +0.11(+0.26%) |
Dec 16, 2020 | 41.23 | 41.63 | 41.10 | 41.28 | 82,041 | +0.10(+0.24%) |
Dec 15, 2020 | 39.88 | 41.51 | 39.54 | 41.19 | 99,274 | +1.67(+4.22%) |
Dec 14, 2020 | 39.86 | 40.19 | 39.38 | 39.52 | 62,484 | -0.01(-0.02%) |
Dec 11, 2020 | 39.36 | 39.78 | 38.85 | 39.53 | 55,623 | -0.13(-0.32%) |
Dec 10, 2020 | 39.44 | 39.75 | 39.32 | 39.65 | 38,048 | -0.25(-0.64%) |
Dec 09, 2020 | 40.06 | 40.60 | 39.21 | 39.91 | 47,081 | +0.17(+0.42%) |
Dec 08, 2020 | 38.53 | 39.79 | 38.53 | 39.74 | 76,164 | +0.79(+2.03%) |
Dec 07, 2020 | 39.06 | 39.15 | 38.33 | 38.95 | 72,281 | -0.20(-0.50%) |
Dec 04, 2020 | 38.78 | 39.42 | 38.30 | 39.15 | 147,920 | +0.90(+2.35%) |
Dec 03, 2020 | 37.62 | 38.43 | 37.62 | 38.25 | 61,740 | +0.39(+1.03%) |
Dec 02, 2020 | 37.34 | 37.94 | 36.60 | 37.86 | 79,798 | +0.34(+0.91%) |