Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.31 | 53.31 | 52.55 | 52.90 | 87,380 | -0.39(-0.73%) |
Feb 25, 2021 | 54.50 | 54.94 | 53.12 | 53.29 | 236,162 | -1.69(-3.07%) |
Feb 24, 2021 | 54.53 | 55.28 | 54.45 | 54.98 | 114,363 | +0.62(+1.15%) |
Feb 23, 2021 | 54.07 | 54.62 | 53.61 | 54.36 | 115,227 | +0.84(+1.58%) |
Feb 22, 2021 | 52.90 | 54.27 | 52.79 | 53.51 | 224,868 | +1.05(+2.00%) |
Feb 19, 2021 | 52.11 | 52.62 | 52.04 | 52.46 | 168,237 | +0.91(+1.76%) |
Feb 18, 2021 | 52.06 | 52.06 | 51.13 | 51.56 | 105,083 | +0.07(+0.14%) |
Feb 17, 2021 | 51.23 | 51.53 | 50.92 | 51.49 | 66,061 | -0.36(-0.69%) |
Feb 16, 2021 | 52.11 | 52.24 | 51.54 | 51.84 | 102,429 | +1.01(+1.99%) |
Feb 12, 2021 | 50.36 | 50.91 | 50.34 | 50.83 | 77,933 | +0.21(+0.42%) |
Feb 11, 2021 | 50.23 | 50.92 | 50.01 | 50.61 | 143,171 | +0.92(+1.86%) |
Feb 10, 2021 | 50.41 | 50.55 | 49.68 | 49.69 | 113,164 | -0.60(-1.20%) |
Feb 09, 2021 | 49.83 | 50.51 | 49.53 | 50.29 | 146,715 | +0.49(+0.98%) |
Feb 08, 2021 | 49.65 | 50.20 | 49.51 | 49.81 | 98,950 | +0.07(+0.14%) |
Feb 05, 2021 | 49.88 | 50.07 | 49.52 | 49.73 | 83,331 | +0.16(+0.32%) |
Feb 04, 2021 | 49.78 | 49.78 | 49.34 | 49.57 | 67,815 | +0.47(+0.96%) |
Feb 03, 2021 | 48.55 | 49.14 | 48.45 | 49.10 | 105,502 | +0.77(+1.60%) |
Feb 02, 2021 | 47.78 | 48.46 | 47.71 | 48.33 | 64,475 | +0.81(+1.70%) |
Feb 01, 2021 | 47.30 | 47.58 | 46.83 | 47.52 | 222,818 | +1.33(+2.89%) |
Jan 29, 2021 | 47.32 | 47.43 | 46.11 | 46.19 | 80,295 | -1.43(-3.01%) |
Jan 28, 2021 | 47.15 | 48.15 | 47.06 | 47.62 | 111,801 | +0.88(+1.88%) |
Jan 27, 2021 | 46.62 | 47.48 | 46.24 | 46.74 | 120,988 | -0.84(-1.78%) |
Jan 26, 2021 | 47.26 | 47.67 | 47.07 | 47.58 | 103,951 | +0.42(+0.89%) |
Jan 25, 2021 | 46.74 | 47.19 | 46.34 | 47.16 | 129,785 | -0.92(-1.92%) |
Jan 22, 2021 | 48.10 | 48.36 | 47.96 | 48.09 | 71,860 | -0.29(-0.61%) |
Jan 21, 2021 | 47.57 | 48.60 | 47.55 | 48.38 | 130,898 | -0.84(-1.70%) |
Jan 20, 2021 | 48.86 | 49.26 | 48.75 | 49.22 | 118,796 | +1.15(+2.39%) |
Jan 19, 2021 | 48.43 | 48.45 | 47.64 | 48.07 | 163,535 | -1.10(-2.24%) |
Jan 15, 2021 | 49.33 | 49.44 | 48.49 | 49.17 | 144,733 | -0.12(-0.23%) |
Jan 14, 2021 | 49.07 | 49.64 | 49.01 | 49.29 | 99,166 | +0.98(+2.02%) |
Jan 13, 2021 | 48.44 | 48.76 | 48.20 | 48.31 | 94,289 | -1.09(-2.21%) |
Jan 12, 2021 | 48.86 | 49.43 | 48.86 | 49.41 | 95,047 | +0.35(+0.71%) |
Jan 11, 2021 | 48.46 | 49.16 | 48.44 | 49.06 | 162,793 | -1.13(-2.25%) |
Jan 08, 2021 | 50.69 | 50.71 | 49.43 | 50.19 | 123,591 | +0.68(+1.36%) |
Jan 07, 2021 | 50.26 | 50.39 | 49.36 | 49.51 | 128,950 | -1.26(-2.49%) |
Jan 06, 2021 | 49.94 | 51.03 | 49.89 | 50.77 | 127,384 | +3.79(+8.06%) |
Jan 05, 2021 | 46.81 | 47.40 | 46.60 | 46.99 | 135,670 | -0.92(-1.93%) |
Jan 04, 2021 | 48.71 | 48.88 | 47.44 | 47.91 | 169,343 | -0.18(-0.37%) |
Dec 31, 2020 | 48.09 | 48.09 | 48.09 | 103,291 | -0.37(-0.77%) | |
Dec 30, 2020 | 49.22 | 49.33 | 48.46 | 48.46 | 103,291 | -0.51(-1.04%) |
Dec 29, 2020 | 49.51 | 49.69 | 48.69 | 48.97 | 102,301 | -0.15(-0.31%) |
Dec 28, 2020 | 48.98 | 49.62 | 48.98 | 49.12 | 81,942 | +0.44(+0.91%) |
Dec 24, 2020 | 48.90 | 49.00 | 48.52 | 48.68 | 52,855 | +0.01(+0.02%) |
Dec 23, 2020 | 48.58 | 48.90 | 48.42 | 48.67 | 156,446 | +1.38(+2.91%) |
Dec 22, 2020 | 47.06 | 47.41 | 46.95 | 47.29 | 128,804 | +0.29(+0.62%) |
Dec 21, 2020 | 46.61 | 47.15 | 45.99 | 47.00 | 208,098 | -1.46(-3.01%) |
Dec 18, 2020 | 49.48 | 49.50 | 48.38 | 48.45 | 247,970 | -0.76(-1.55%) |
Dec 17, 2020 | 49.24 | 49.71 | 49.03 | 49.22 | 214,635 | +2.26(+4.81%) |
Dec 16, 2020 | 47.07 | 47.07 | 46.56 | 46.96 | 97,327 | -0.01(-0.02%) |
Dec 15, 2020 | 46.21 | 47.00 | 45.94 | 46.97 | 143,423 | +0.96(+2.09%) |
Dec 14, 2020 | 47.05 | 47.08 | 45.96 | 46.01 | 125,052 | +0.51(+1.11%) |
Dec 11, 2020 | 45.17 | 45.71 | 45.14 | 45.50 | 127,077 | -0.11(-0.23%) |
Dec 10, 2020 | 45.57 | 46.00 | 45.32 | 45.61 | 162,244 | -0.95(-2.04%) |
Dec 09, 2020 | 46.68 | 46.84 | 46.17 | 46.56 | 132,408 | +1.08(+2.37%) |
Dec 08, 2020 | 44.97 | 45.63 | 44.88 | 45.48 | 148,708 | -0.24(-0.53%) |
Dec 07, 2020 | 45.60 | 45.76 | 45.38 | 45.72 | 115,744 | -1.31(-2.78%) |
Dec 04, 2020 | 47.11 | 47.30 | 46.78 | 47.03 | 163,964 | +1.09(+2.38%) |
Dec 03, 2020 | 45.37 | 46.19 | 45.29 | 45.94 | 103,269 | +1.33(+2.99%) |
Dec 02, 2020 | 44.07 | 44.84 | 43.95 | 44.60 | 108,197 | -0.12(-0.26%) |