Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.95 | 45.43 | 44.06 | 45.11 | 1,212,258 | +0.33(+0.73%) |
Feb 25, 2021 | 44.32 | 45.21 | 44.01 | 44.78 | 826,035 | +0.80(+1.82%) |
Feb 24, 2021 | 43.41 | 45.14 | 43.23 | 43.98 | 1,007,424 | +0.63(+1.45%) |
Feb 23, 2021 | 41.90 | 43.95 | 40.65 | 43.35 | 1,064,595 | +1.06(+2.50%) |
Feb 22, 2021 | 43.30 | 43.80 | 42.19 | 42.29 | 804,898 | -1.08(-2.50%) |
Feb 19, 2021 | 44.53 | 45.03 | 42.80 | 43.38 | 1,160,558 | +0.73(+1.70%) |
Feb 18, 2021 | 43.48 | 44.08 | 42.26 | 42.65 | 1,555,694 | -1.43(-3.25%) |
Feb 17, 2021 | 42.36 | 44.63 | 41.56 | 44.09 | 1,619,141 | +1.83(+4.33%) |
Feb 16, 2021 | 43.90 | 44.25 | 42.18 | 42.26 | 1,249,190 | -0.44(-1.02%) |
Feb 12, 2021 | 46.55 | 46.96 | 42.11 | 42.70 | 1,949,125 | -4.21(-8.97%) |
Feb 11, 2021 | 54.84 | 54.84 | 46.80 | 46.90 | 2,036,416 | -8.11(-14.74%) |
Feb 10, 2021 | 54.36 | 55.85 | 54.03 | 55.01 | 518,391 | +1.09(+2.03%) |
Feb 09, 2021 | 53.98 | 54.45 | 52.50 | 53.92 | 264,935 | +0.01(+0.02%) |
Feb 08, 2021 | 52.65 | 54.10 | 52.59 | 53.91 | 320,472 | +1.27(+2.41%) |
Feb 05, 2021 | 53.20 | 53.42 | 52.49 | 52.64 | 189,310 | -0.18(-0.35%) |
Feb 04, 2021 | 52.40 | 53.30 | 51.91 | 52.83 | 448,357 | +0.54(+1.04%) |
Feb 03, 2021 | 51.61 | 52.35 | 51.26 | 52.28 | 284,930 | +0.64(+1.24%) |
Feb 02, 2021 | 51.65 | 51.96 | 51.01 | 51.65 | 264,671 | +0.80(+1.57%) |
Feb 01, 2021 | 51.07 | 51.48 | 50.42 | 50.85 | 319,065 | +0.23(+0.45%) |
Jan 29, 2021 | 51.26 | 51.70 | 50.41 | 50.62 | 514,660 | -0.66(-1.30%) |
Jan 28, 2021 | 49.66 | 51.43 | 49.23 | 51.29 | 436,542 | +2.07(+4.21%) |
Jan 27, 2021 | 49.74 | 50.08 | 48.63 | 49.21 | 332,045 | -1.59(-3.13%) |
Jan 26, 2021 | 50.76 | 50.95 | 50.07 | 50.81 | 214,027 | +0.14(+0.28%) |
Jan 25, 2021 | 50.72 | 51.92 | 49.54 | 50.67 | 708,290 | +0.09(+0.17%) |
Jan 22, 2021 | 50.52 | 51.44 | 50.12 | 50.58 | 267,618 | -0.18(-0.36%) |
Jan 21, 2021 | 51.81 | 52.07 | 50.34 | 50.76 | 262,364 | -0.88(-1.71%) |
Jan 20, 2021 | 50.46 | 52.23 | 50.30 | 51.65 | 520,336 | +1.17(+2.32%) |
Jan 19, 2021 | 49.24 | 50.69 | 48.82 | 50.47 | 337,798 | +1.76(+3.61%) |
Jan 15, 2021 | 49.09 | 49.09 | 48.03 | 48.71 | 335,409 | -0.50(-1.01%) |
Jan 14, 2021 | 48.68 | 49.89 | 48.27 | 49.21 | 429,107 | +1.10(+2.29%) |
Jan 13, 2021 | 48.13 | 48.40 | 47.50 | 48.11 | 558,056 | -0.20(-0.42%) |
Jan 12, 2021 | 48.73 | 48.93 | 47.92 | 48.31 | 280,279 | -0.47(-0.97%) |
Jan 11, 2021 | 48.39 | 49.41 | 48.39 | 48.78 | 241,110 | -0.37(-0.75%) |
Jan 08, 2021 | 50.77 | 50.93 | 48.23 | 49.15 | 630,464 | -1.40(-2.77%) |
Jan 07, 2021 | 51.74 | 51.81 | 50.42 | 50.55 | 461,577 | -0.77(-1.50%) |
Jan 06, 2021 | 49.59 | 51.53 | 49.59 | 51.32 | 830,792 | +1.40(+2.80%) |
Jan 05, 2021 | 48.12 | 50.41 | 48.11 | 49.92 | 409,837 | +1.50(+3.11%) |
Jan 04, 2021 | 47.82 | 48.78 | 47.46 | 48.42 | 410,892 | +0.63(+1.32%) |
Dec 31, 2020 | 47.79 | 47.79 | 47.79 | 307,415 | +0.29(+0.61%) | |
Dec 30, 2020 | 47.24 | 47.90 | 47.04 | 47.50 | 307,415 | +0.65(+1.38%) |
Dec 29, 2020 | 47.27 | 47.38 | 46.32 | 46.85 | 230,131 | -0.30(-0.63%) |
Dec 28, 2020 | 47.86 | 48.10 | 46.62 | 47.15 | 337,135 | -0.58(-1.21%) |
Dec 24, 2020 | 47.11 | 47.93 | 46.93 | 47.73 | 256,530 | +0.80(+1.71%) |
Dec 23, 2020 | 46.00 | 47.17 | 45.88 | 46.92 | 299,136 | +0.94(+2.05%) |
Dec 22, 2020 | 45.37 | 46.30 | 45.13 | 45.98 | 225,057 | +0.45(+0.98%) |
Dec 21, 2020 | 45.20 | 45.85 | 44.05 | 45.53 | 374,113 | -0.34(-0.74%) |
Dec 18, 2020 | 45.84 | 46.95 | 45.81 | 45.87 | 1,092,310 | +0.17(+0.38%) |
Dec 17, 2020 | 45.44 | 45.88 | 44.93 | 45.70 | 387,954 | +0.44(+0.97%) |
Dec 16, 2020 | 44.96 | 45.33 | 44.51 | 45.26 | 240,653 | +0.65(+1.45%) |
Dec 15, 2020 | 44.73 | 44.91 | 44.48 | 44.61 | 304,057 | +0.02(+0.04%) |
Dec 14, 2020 | 45.54 | 45.93 | 44.32 | 44.59 | 282,081 | -0.66(-1.45%) |
Dec 11, 2020 | 45.82 | 46.36 | 45.16 | 45.25 | 293,797 | -0.83(-1.80%) |
Dec 10, 2020 | 45.01 | 46.14 | 44.73 | 46.08 | 257,811 | +0.82(+1.82%) |
Dec 09, 2020 | 45.73 | 46.26 | 45.21 | 45.26 | 310,583 | -0.28(-0.61%) |
Dec 08, 2020 | 45.50 | 46.11 | 45.35 | 45.54 | 323,458 | -0.43(-0.93%) |
Dec 07, 2020 | 46.13 | 46.79 | 45.77 | 45.97 | 295,116 | -0.07(-0.15%) |
Dec 04, 2020 | 45.19 | 46.08 | 44.91 | 46.04 | 306,372 | +1.10(+2.45%) |
Dec 03, 2020 | 44.76 | 45.62 | 44.72 | 44.94 | 412,049 | +0.44(+0.98%) |
Dec 02, 2020 | 44.11 | 45.29 | 44.00 | 44.50 | 898,694 | +0.17(+0.39%) |