Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.01 | 56.68 | 53.49 | 56.06 | 100,370 | -0.59(-1.05%) |
Feb 25, 2021 | 57.50 | 58.48 | 56.28 | 56.65 | 159,454 | -0.47(-0.82%) |
Feb 24, 2021 | 54.21 | 57.20 | 54.21 | 57.12 | 76,788 | +3.20(+5.93%) |
Feb 23, 2021 | 54.70 | 54.70 | 50.72 | 53.92 | 75,027 | -0.73(-1.33%) |
Feb 22, 2021 | 52.91 | 56.09 | 52.62 | 54.65 | 119,959 | +1.81(+3.42%) |
Feb 19, 2021 | 51.96 | 53.17 | 51.80 | 52.84 | 106,753 | +0.95(+1.83%) |
Feb 18, 2021 | 53.38 | 53.38 | 51.24 | 51.89 | 137,242 | -1.90(-3.54%) |
Feb 17, 2021 | 53.69 | 54.10 | 52.37 | 53.80 | 150,643 | +0.12(+0.22%) |
Feb 16, 2021 | 52.88 | 54.52 | 52.69 | 53.68 | 212,341 | +1.84(+3.54%) |
Feb 12, 2021 | 50.79 | 52.27 | 50.45 | 51.84 | 136,607 | +0.51(+1.00%) |
Feb 11, 2021 | 52.70 | 52.70 | 50.13 | 51.33 | 220,987 | -1.56(-2.96%) |
Feb 10, 2021 | 52.36 | 52.94 | 51.27 | 52.89 | 187,971 | +1.04(+2.00%) |
Feb 09, 2021 | 52.40 | 52.54 | 51.16 | 51.85 | 93,575 | -1.11(-2.09%) |
Feb 08, 2021 | 51.95 | 53.09 | 51.76 | 52.96 | 174,390 | +1.61(+3.14%) |
Feb 05, 2021 | 52.04 | 52.55 | 51.04 | 51.35 | 90,899 | +0.09(+0.17%) |
Feb 04, 2021 | 50.21 | 51.29 | 49.35 | 51.26 | 84,941 | +1.31(+2.63%) |
Feb 03, 2021 | 48.52 | 50.02 | 48.52 | 49.95 | 104,979 | +1.64(+3.40%) |
Feb 02, 2021 | 48.69 | 49.33 | 48.16 | 48.31 | 55,219 | +0.60(+1.26%) |
Feb 01, 2021 | 47.71 | 48.15 | 45.98 | 47.71 | 123,338 | +0.78(+1.66%) |
Jan 29, 2021 | 47.42 | 48.43 | 46.40 | 46.93 | 81,531 | -0.92(-1.93%) |
Jan 28, 2021 | 47.70 | 48.49 | 46.59 | 47.85 | 60,590 | +0.74(+1.57%) |
Jan 27, 2021 | 46.50 | 49.24 | 45.77 | 47.11 | 159,716 | -0.41(-0.86%) |
Jan 26, 2021 | 48.45 | 49.08 | 47.45 | 47.52 | 66,435 | -0.43(-0.89%) |
Jan 25, 2021 | 49.02 | 49.02 | 47.02 | 47.95 | 121,175 | -1.62(-3.27%) |
Jan 22, 2021 | 47.20 | 49.61 | 46.94 | 49.57 | 111,797 | +1.11(+2.29%) |
Jan 21, 2021 | 50.36 | 50.65 | 48.13 | 48.46 | 179,091 | -2.25(-4.44%) |
Jan 20, 2021 | 51.79 | 51.82 | 50.08 | 50.72 | 72,185 | -0.64(-1.25%) |
Jan 19, 2021 | 52.12 | 52.24 | 50.95 | 51.36 | 82,557 | +0.00(+0.00%) |
Jan 15, 2021 | 52.85 | 52.85 | 50.44 | 51.36 | 69,075 | -2.35(-4.38%) |
Jan 14, 2021 | 51.39 | 54.42 | 51.39 | 53.71 | 109,960 | +2.47(+4.82%) |
Jan 13, 2021 | 52.96 | 53.00 | 50.78 | 51.24 | 90,112 | -1.65(-3.12%) |
Jan 12, 2021 | 50.16 | 53.04 | 50.16 | 52.89 | 134,405 | +3.17(+6.37%) |
Jan 11, 2021 | 48.65 | 49.74 | 48.13 | 49.73 | 40,221 | -0.13(-0.25%) |
Jan 08, 2021 | 50.94 | 50.94 | 49.09 | 49.85 | 63,001 | -0.34(-0.68%) |
Jan 07, 2021 | 50.17 | 50.92 | 49.62 | 50.19 | 46,730 | +0.53(+1.08%) |
Jan 06, 2021 | 48.67 | 50.71 | 48.49 | 49.66 | 169,370 | +2.08(+4.37%) |
Jan 05, 2021 | 44.73 | 48.67 | 44.73 | 47.58 | 186,287 | +3.34(+7.55%) |
Jan 04, 2021 | 44.03 | 44.90 | 43.13 | 44.24 | 37,850 | +0.68(+1.56%) |
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 53,456 | -0.09(-0.20%) | |
Dec 30, 2020 | 43.13 | 44.22 | 43.11 | 43.65 | 53,456 | +0.56(+1.31%) |
Dec 29, 2020 | 43.85 | 43.85 | 42.65 | 43.08 | 77,430 | -0.33(-0.76%) |
Dec 28, 2020 | 44.21 | 44.75 | 43.34 | 43.41 | 46,262 | -0.45(-1.02%) |
Dec 24, 2020 | 44.67 | 44.67 | 43.42 | 43.86 | 20,074 | -0.56(-1.27%) |
Dec 23, 2020 | 43.50 | 44.90 | 43.50 | 44.42 | 51,338 | +1.29(+3.00%) |
Dec 22, 2020 | 43.32 | 43.65 | 43.00 | 43.13 | 51,985 | -0.19(-0.45%) |
Dec 21, 2020 | 42.40 | 43.71 | 41.88 | 43.32 | 85,228 | -0.94(-2.13%) |
Dec 18, 2020 | 45.45 | 45.46 | 44.09 | 44.27 | 118,564 | -1.18(-2.60%) |
Dec 17, 2020 | 45.74 | 45.79 | 44.84 | 45.45 | 127,432 | -0.13(-0.28%) |
Dec 16, 2020 | 46.33 | 46.33 | 45.36 | 45.58 | 101,060 | -0.70(-1.51%) |
Dec 15, 2020 | 45.08 | 46.42 | 44.87 | 46.28 | 245,538 | +1.45(+3.25%) |
Dec 14, 2020 | 46.83 | 46.90 | 44.38 | 44.82 | 148,539 | -1.01(-2.20%) |
Dec 11, 2020 | 45.97 | 46.29 | 44.99 | 45.83 | 180,424 | -0.68(-1.46%) |
Dec 10, 2020 | 44.11 | 46.81 | 43.98 | 46.51 | 153,938 | +2.07(+4.65%) |
Dec 09, 2020 | 45.32 | 46.17 | 43.65 | 44.44 | 196,800 | -0.45(-0.99%) |
Dec 08, 2020 | 43.02 | 44.90 | 42.68 | 44.89 | 169,510 | +1.20(+2.75%) |
Dec 07, 2020 | 43.90 | 44.05 | 43.06 | 43.69 | 159,055 | -0.62(-1.40%) |
Dec 04, 2020 | 41.85 | 44.31 | 41.85 | 44.31 | 157,021 | +3.09(+7.51%) |
Dec 03, 2020 | 40.95 | 41.77 | 40.62 | 41.21 | 105,970 | +0.35(+0.85%) |
Dec 02, 2020 | 39.39 | 41.75 | 39.27 | 40.86 | 176,669 | +1.17(+2.96%) |