Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.47 | 53.13 | 45.55 | 49.68 | 320,158 | +4.78(+10.64%) |
Feb 25, 2021 | 46.50 | 47.64 | 44.90 | 44.90 | 124,092 | -1.18(-2.56%) |
Feb 24, 2021 | 45.92 | 46.98 | 45.63 | 46.08 | 106,277 | +0.46(+1.02%) |
Feb 23, 2021 | 45.91 | 47.06 | 44.28 | 45.62 | 124,851 | -0.67(-1.44%) |
Feb 22, 2021 | 47.77 | 47.77 | 45.63 | 46.29 | 108,315 | -1.28(-2.68%) |
Feb 19, 2021 | 46.88 | 48.33 | 46.88 | 47.56 | 103,857 | +0.71(+1.51%) |
Feb 18, 2021 | 46.60 | 47.13 | 45.32 | 46.86 | 91,661 | +0.15(+0.31%) |
Feb 17, 2021 | 46.90 | 47.60 | 45.68 | 46.71 | 74,234 | -0.24(-0.51%) |
Feb 16, 2021 | 47.86 | 48.24 | 46.63 | 46.95 | 76,524 | -0.56(-1.18%) |
Feb 12, 2021 | 46.03 | 47.97 | 45.83 | 47.51 | 107,064 | +1.57(+3.41%) |
Feb 11, 2021 | 46.62 | 46.77 | 44.95 | 45.95 | 138,231 | -0.18(-0.40%) |
Feb 10, 2021 | 47.45 | 48.00 | 45.58 | 46.13 | 113,932 | -0.98(-2.07%) |
Feb 09, 2021 | 46.46 | 47.52 | 45.76 | 47.11 | 98,895 | +0.51(+1.10%) |
Feb 08, 2021 | 46.98 | 47.16 | 46.40 | 46.60 | 128,194 | -0.07(-0.14%) |
Feb 05, 2021 | 47.38 | 47.99 | 46.20 | 46.66 | 149,476 | -0.43(-0.90%) |
Feb 04, 2021 | 46.71 | 48.47 | 46.41 | 47.09 | 100,980 | +0.60(+1.29%) |
Feb 03, 2021 | 45.27 | 46.88 | 44.42 | 46.49 | 165,242 | +1.10(+2.43%) |
Feb 02, 2021 | 46.79 | 47.31 | 44.82 | 45.39 | 131,011 | -1.07(-2.31%) |
Feb 01, 2021 | 47.07 | 47.28 | 45.42 | 46.46 | 145,594 | +0.00(+0.00%) |
Jan 29, 2021 | 43.88 | 47.56 | 43.88 | 46.46 | 240,196 | -0.45(-0.97%) |
Jan 28, 2021 | 46.68 | 48.33 | 46.30 | 46.91 | 151,404 | -0.20(-0.43%) |
Jan 27, 2021 | 44.51 | 48.85 | 44.07 | 47.12 | 181,467 | +1.10(+2.40%) |
Jan 26, 2021 | 45.19 | 46.18 | 44.63 | 46.02 | 82,304 | +0.80(+1.77%) |
Jan 25, 2021 | 43.91 | 45.49 | 43.80 | 45.21 | 114,153 | +1.30(+2.95%) |
Jan 22, 2021 | 42.81 | 44.18 | 42.81 | 43.92 | 67,859 | +0.64(+1.47%) |
Jan 21, 2021 | 43.44 | 44.04 | 42.17 | 43.28 | 111,908 | -0.14(-0.31%) |
Jan 20, 2021 | 43.23 | 44.25 | 42.91 | 43.41 | 118,216 | +0.32(+0.74%) |
Jan 19, 2021 | 41.68 | 43.41 | 41.68 | 43.10 | 96,549 | +1.83(+4.43%) |
Jan 15, 2021 | 41.57 | 42.48 | 40.61 | 41.27 | 88,651 | -0.56(-1.34%) |
Jan 14, 2021 | 40.31 | 43.04 | 40.31 | 41.83 | 120,712 | +1.61(+4.01%) |
Jan 13, 2021 | 40.08 | 40.92 | 39.00 | 40.22 | 68,569 | -0.03(-0.07%) |
Jan 12, 2021 | 41.37 | 41.97 | 39.82 | 40.24 | 91,186 | -1.00(-2.41%) |
Jan 11, 2021 | 41.21 | 41.74 | 40.85 | 41.24 | 81,539 | -0.18(-0.44%) |
Jan 08, 2021 | 41.59 | 42.06 | 40.81 | 41.42 | 101,685 | -0.06(-0.14%) |
Jan 07, 2021 | 41.57 | 42.03 | 41.08 | 41.48 | 92,274 | +0.10(+0.23%) |
Jan 06, 2021 | 40.67 | 41.60 | 40.67 | 41.38 | 145,098 | +1.24(+3.08%) |
Jan 05, 2021 | 38.98 | 40.80 | 38.98 | 40.15 | 124,295 | +1.30(+3.33%) |
Jan 04, 2021 | 39.46 | 39.86 | 38.07 | 38.85 | 103,114 | -0.30(-0.77%) |
Dec 31, 2020 | 39.15 | 39.15 | 39.15 | 53,071 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.62 | 38.48 | 37.48 | 38.22 | 53,071 | +0.68(+1.80%) |
Dec 29, 2020 | 37.77 | 38.03 | 36.81 | 37.55 | 61,377 | -0.04(-0.10%) |
Dec 28, 2020 | 37.60 | 37.86 | 37.16 | 37.59 | 69,526 | +0.49(+1.33%) |
Dec 24, 2020 | 37.29 | 37.46 | 36.74 | 37.09 | 36,722 | +0.07(+0.18%) |
Dec 23, 2020 | 36.16 | 37.25 | 36.16 | 37.02 | 72,658 | +0.89(+2.46%) |
Dec 22, 2020 | 37.19 | 37.47 | 36.07 | 36.14 | 117,823 | -0.75(-2.04%) |
Dec 21, 2020 | 35.94 | 37.24 | 35.64 | 36.89 | 97,706 | +0.21(+0.58%) |
Dec 18, 2020 | 35.90 | 36.89 | 35.77 | 36.68 | 311,779 | +0.98(+2.73%) |
Dec 17, 2020 | 35.57 | 36.17 | 35.28 | 35.70 | 118,695 | +0.37(+1.04%) |
Dec 16, 2020 | 35.07 | 35.78 | 34.87 | 35.33 | 116,814 | +0.49(+1.42%) |
Dec 15, 2020 | 33.47 | 34.98 | 33.34 | 34.84 | 145,993 | +1.50(+4.49%) |
Dec 14, 2020 | 33.67 | 34.32 | 33.11 | 33.34 | 134,997 | -0.16(-0.49%) |
Dec 11, 2020 | 34.39 | 34.56 | 33.09 | 33.51 | 152,165 | -1.02(-2.94%) |
Dec 10, 2020 | 34.58 | 35.23 | 34.05 | 34.52 | 220,878 | -0.26(-0.75%) |
Dec 09, 2020 | 35.04 | 35.63 | 34.51 | 34.78 | 206,673 | -0.32(-0.91%) |
Dec 08, 2020 | 35.25 | 35.77 | 35.01 | 35.10 | 302,799 | -0.31(-0.87%) |
Dec 07, 2020 | 36.36 | 36.96 | 35.15 | 35.41 | 167,677 | -0.83(-2.29%) |
Dec 04, 2020 | 35.66 | 36.54 | 35.14 | 36.24 | 111,098 | +0.89(+2.52%) |
Dec 03, 2020 | 36.23 | 36.59 | 34.94 | 35.35 | 123,146 | -0.70(-1.93%) |
Dec 02, 2020 | 36.22 | 36.98 | 35.95 | 36.05 | 134,713 | -0.19(-0.53%) |