Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.14 | 49.24 | 47.99 | 48.58 | 53,229 | -0.65(-1.33%) |
Feb 25, 2021 | 50.55 | 50.70 | 49.10 | 49.24 | 70,362 | -1.44(-2.85%) |
Feb 24, 2021 | 49.98 | 50.76 | 49.86 | 50.68 | 136,228 | +0.89(+1.79%) |
Feb 23, 2021 | 49.57 | 49.84 | 48.89 | 49.79 | 75,638 | -0.01(-0.02%) |
Feb 22, 2021 | 49.41 | 50.09 | 49.38 | 49.80 | 76,847 | +0.42(+0.85%) |
Feb 19, 2021 | 48.55 | 49.50 | 48.55 | 49.38 | 74,204 | +1.26(+2.62%) |
Feb 18, 2021 | 48.76 | 48.76 | 48.00 | 48.12 | 72,626 | -0.72(-1.48%) |
Feb 17, 2021 | 49.07 | 49.09 | 48.56 | 48.84 | 61,991 | -0.37(-0.74%) |
Feb 16, 2021 | 49.31 | 49.50 | 49.10 | 49.21 | 331,354 | +0.32(+0.65%) |
Feb 12, 2021 | 48.47 | 48.91 | 48.47 | 48.89 | 87,379 | +0.45(+0.92%) |
Feb 11, 2021 | 48.55 | 48.55 | 47.80 | 48.44 | 50,005 | +0.20(+0.41%) |
Feb 10, 2021 | 48.55 | 48.68 | 47.81 | 48.24 | 51,509 | -0.09(-0.18%) |
Feb 09, 2021 | 48.35 | 48.41 | 47.95 | 48.33 | 45,292 | +0.00(+0.00%) |
Feb 08, 2021 | 47.91 | 48.33 | 47.91 | 48.33 | 49,009 | +0.92(+1.94%) |
Feb 05, 2021 | 47.19 | 47.66 | 47.08 | 47.41 | 224,194 | +0.49(+1.05%) |
Feb 04, 2021 | 47.23 | 47.23 | 46.77 | 46.91 | 112,332 | -0.36(-0.76%) |
Feb 03, 2021 | 47.13 | 47.32 | 46.94 | 47.28 | 138,602 | +0.57(+1.22%) |
Feb 02, 2021 | 46.57 | 46.90 | 46.27 | 46.71 | 52,186 | +0.49(+1.07%) |
Feb 01, 2021 | 45.81 | 46.22 | 45.40 | 46.21 | 80,480 | +1.15(+2.55%) |
Jan 29, 2021 | 46.16 | 46.16 | 44.93 | 45.06 | 115,417 | -0.89(-1.94%) |
Jan 28, 2021 | 45.83 | 46.17 | 45.73 | 45.96 | 25,733 | +0.52(+1.15%) |
Jan 27, 2021 | 46.25 | 46.25 | 44.92 | 45.43 | 190,613 | -1.36(-2.91%) |
Jan 26, 2021 | 47.97 | 47.97 | 46.80 | 46.80 | 83,349 | -0.78(-1.65%) |
Jan 25, 2021 | 48.13 | 48.13 | 47.01 | 47.58 | 77,793 | -0.46(-0.95%) |
Jan 22, 2021 | 47.74 | 48.08 | 47.61 | 48.03 | 43,848 | -0.21(-0.43%) |
Jan 21, 2021 | 48.95 | 48.95 | 48.13 | 48.24 | 69,854 | -0.55(-1.13%) |
Jan 20, 2021 | 49.02 | 49.05 | 48.66 | 48.79 | 45,184 | +0.04(+0.08%) |
Jan 19, 2021 | 48.84 | 48.97 | 48.44 | 48.76 | 55,150 | +0.37(+0.76%) |
Jan 15, 2021 | 48.85 | 48.85 | 48.00 | 48.39 | 47,537 | -0.98(-1.98%) |
Jan 14, 2021 | 49.50 | 49.79 | 49.32 | 49.36 | 91,911 | +0.05(+0.10%) |
Jan 13, 2021 | 50.12 | 50.12 | 49.18 | 49.31 | 95,934 | -0.85(-1.70%) |
Jan 12, 2021 | 49.42 | 50.23 | 49.15 | 50.17 | 198,145 | +0.97(+1.97%) |
Jan 11, 2021 | 48.46 | 49.37 | 48.46 | 49.20 | 49,927 | +0.09(+0.19%) |
Jan 08, 2021 | 49.78 | 49.78 | 48.50 | 49.11 | 86,220 | -0.46(-0.92%) |
Jan 07, 2021 | 49.48 | 49.84 | 49.34 | 49.56 | 36,526 | +0.45(+0.91%) |
Jan 06, 2021 | 47.12 | 49.50 | 47.12 | 49.12 | 155,827 | +2.48(+5.31%) |
Jan 05, 2021 | 45.14 | 46.89 | 45.14 | 46.64 | 160,930 | +1.47(+3.26%) |
Jan 04, 2021 | 46.26 | 46.34 | 44.94 | 45.17 | 411,505 | -0.46(-1.00%) |
Dec 31, 2020 | 45.62 | 45.62 | 45.62 | 42,815 | +0.08(+0.17%) | |
Dec 30, 2020 | 45.03 | 45.61 | 44.93 | 45.55 | 42,815 | +0.86(+1.93%) |
Dec 29, 2020 | 45.06 | 45.09 | 44.38 | 44.69 | 45,781 | -0.34(-0.76%) |
Dec 28, 2020 | 45.70 | 45.73 | 45.01 | 45.03 | 18,346 | -0.24(-0.53%) |
Dec 24, 2020 | 45.31 | 45.31 | 44.97 | 45.27 | 7,062 | -0.03(-0.07%) |
Dec 23, 2020 | 45.08 | 45.52 | 45.08 | 45.30 | 15,748 | +0.48(+1.08%) |
Dec 22, 2020 | 45.37 | 45.37 | 44.81 | 44.82 | 12,856 | -0.38(-0.84%) |
Dec 21, 2020 | 44.40 | 45.22 | 44.40 | 45.20 | 14,472 | -0.08(-0.19%) |
Dec 18, 2020 | 45.65 | 45.65 | 45.06 | 45.28 | 22,328 | -0.09(-0.19%) |
Dec 17, 2020 | 45.25 | 45.39 | 45.06 | 45.37 | 15,067 | +0.49(+1.10%) |
Dec 16, 2020 | 44.87 | 44.98 | 44.58 | 44.88 | 35,802 | -0.14(-0.31%) |
Dec 15, 2020 | 44.61 | 45.03 | 44.44 | 45.02 | 74,579 | +0.61(+1.38%) |
Dec 14, 2020 | 45.44 | 45.44 | 44.40 | 44.40 | 19,147 | -0.64(-1.43%) |
Dec 11, 2020 | 44.95 | 45.23 | 44.59 | 45.05 | 41,165 | -0.23(-0.50%) |
Dec 10, 2020 | 44.99 | 45.31 | 44.99 | 45.27 | 18,806 | +0.10(+0.23%) |
Dec 09, 2020 | 45.36 | 45.55 | 44.87 | 45.17 | 37,996 | +0.26(+0.57%) |
Dec 08, 2020 | 44.21 | 44.96 | 44.21 | 44.91 | 42,454 | +0.44(+1.00%) |
Dec 07, 2020 | 44.88 | 44.88 | 44.35 | 44.47 | 43,316 | -0.47(-1.04%) |
Dec 04, 2020 | 44.12 | 44.96 | 44.12 | 44.94 | 167,730 | +1.13(+2.58%) |
Dec 03, 2020 | 43.73 | 44.12 | 43.66 | 43.81 | 30,628 | +0.24(+0.54%) |
Dec 02, 2020 | 43.21 | 43.66 | 43.21 | 43.57 | 254,293 | +0.09(+0.22%) |