Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.81 | 52.24 | 48.70 | 51.54 | 919,906 | +0.39(+0.77%) |
Feb 25, 2021 | 51.74 | 52.25 | 49.04 | 51.15 | 1,075,231 | -0.93(-1.78%) |
Feb 24, 2021 | 50.98 | 52.98 | 50.65 | 52.08 | 1,179,347 | +1.62(+3.22%) |
Feb 23, 2021 | 50.16 | 51.25 | 48.53 | 50.46 | 1,458,791 | -0.18(-0.35%) |
Feb 22, 2021 | 48.99 | 51.69 | 48.42 | 50.63 | 1,849,127 | +1.15(+2.33%) |
Feb 19, 2021 | 48.03 | 49.72 | 47.85 | 49.48 | 1,207,956 | +1.45(+3.03%) |
Feb 18, 2021 | 45.90 | 48.45 | 44.60 | 48.03 | 2,073,389 | +3.63(+8.18%) |
Feb 17, 2021 | 46.78 | 46.78 | 44.16 | 44.40 | 1,348,138 | -2.55(-5.43%) |
Feb 16, 2021 | 46.90 | 47.30 | 46.33 | 46.95 | 764,386 | +0.04(+0.08%) |
Feb 12, 2021 | 47.99 | 48.08 | 46.44 | 46.91 | 592,411 | -1.50(-3.10%) |
Feb 11, 2021 | 48.03 | 48.42 | 46.24 | 48.41 | 1,413,784 | +0.70(+1.47%) |
Feb 10, 2021 | 47.16 | 49.15 | 46.93 | 47.71 | 1,302,657 | +0.79(+1.68%) |
Feb 09, 2021 | 45.73 | 47.25 | 44.90 | 46.92 | 689,826 | +1.18(+2.58%) |
Feb 08, 2021 | 44.93 | 45.88 | 44.09 | 45.74 | 632,305 | +1.29(+2.91%) |
Feb 05, 2021 | 43.79 | 44.88 | 43.61 | 44.44 | 557,124 | +1.18(+2.73%) |
Feb 04, 2021 | 43.15 | 43.71 | 42.81 | 43.26 | 557,733 | +0.38(+0.88%) |
Feb 03, 2021 | 40.78 | 43.44 | 40.37 | 42.89 | 889,299 | +2.19(+5.39%) |
Feb 02, 2021 | 42.35 | 42.61 | 40.06 | 40.69 | 1,649,782 | -1.48(-3.51%) |
Feb 01, 2021 | 43.02 | 43.02 | 41.40 | 42.17 | 923,978 | -0.01(-0.02%) |
Jan 29, 2021 | 42.78 | 46.02 | 41.41 | 42.18 | 2,223,169 | -0.04(-0.09%) |
Jan 28, 2021 | 44.66 | 47.45 | 41.90 | 42.22 | 3,113,285 | -4.60(-9.82%) |
Jan 27, 2021 | 42.43 | 53.66 | 42.21 | 46.82 | 5,611,953 | +3.75(+8.71%) |
Jan 26, 2021 | 42.38 | 43.85 | 41.66 | 43.06 | 1,787,029 | +0.86(+2.04%) |
Jan 25, 2021 | 40.35 | 44.64 | 40.11 | 42.20 | 1,920,248 | +2.47(+6.21%) |
Jan 22, 2021 | 39.79 | 39.96 | 38.94 | 39.73 | 895,280 | -0.58(-1.44%) |
Jan 21, 2021 | 40.85 | 40.99 | 39.88 | 40.32 | 1,163,208 | -0.43(-1.06%) |
Jan 20, 2021 | 39.31 | 41.14 | 39.21 | 40.75 | 1,527,557 | +1.59(+4.07%) |
Jan 19, 2021 | 38.87 | 39.62 | 38.12 | 39.15 | 776,284 | +0.49(+1.26%) |
Jan 15, 2021 | 38.18 | 39.58 | 37.62 | 38.67 | 1,294,414 | +0.35(+0.91%) |
Jan 14, 2021 | 38.14 | 38.83 | 37.43 | 38.32 | 816,342 | +0.43(+1.14%) |
Jan 13, 2021 | 37.07 | 38.54 | 36.84 | 37.89 | 987,271 | +0.78(+2.10%) |
Jan 12, 2021 | 36.20 | 37.17 | 36.10 | 37.11 | 684,639 | +1.09(+3.02%) |
Jan 11, 2021 | 35.26 | 36.05 | 35.03 | 36.02 | 596,492 | +0.25(+0.71%) |
Jan 08, 2021 | 35.08 | 36.28 | 34.89 | 35.77 | 1,059,773 | +0.84(+2.42%) |
Jan 07, 2021 | 34.19 | 35.99 | 34.19 | 34.92 | 1,042,921 | -0.13(-0.37%) |
Jan 06, 2021 | 33.91 | 35.71 | 33.25 | 35.05 | 1,204,104 | +1.77(+5.33%) |
Jan 05, 2021 | 32.86 | 34.33 | 32.84 | 33.28 | 856,628 | +0.07(+0.20%) |
Jan 04, 2021 | 34.89 | 35.11 | 32.49 | 33.22 | 1,833,453 | -1.55(-4.45%) |
Dec 31, 2020 | 34.76 | 34.76 | 34.76 | 594,001 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.69 | 35.27 | 33.88 | 34.21 | 594,001 | -0.48(-1.38%) |
Dec 29, 2020 | 35.38 | 35.38 | 34.34 | 34.69 | 663,908 | -0.35(-0.99%) |
Dec 28, 2020 | 35.25 | 35.73 | 34.80 | 35.04 | 762,205 | +0.13(+0.38%) |
Dec 24, 2020 | 35.04 | 35.49 | 34.44 | 34.90 | 396,682 | -0.26(-0.75%) |
Dec 23, 2020 | 35.05 | 35.72 | 34.71 | 35.17 | 654,153 | +0.43(+1.24%) |
Dec 22, 2020 | 35.12 | 35.19 | 34.44 | 34.74 | 622,103 | -0.29(-0.83%) |
Dec 21, 2020 | 34.42 | 35.29 | 33.56 | 35.03 | 888,824 | -0.10(-0.29%) |
Dec 18, 2020 | 34.71 | 35.82 | 34.50 | 35.13 | 1,669,029 | +0.19(+0.54%) |
Dec 17, 2020 | 35.09 | 35.14 | 34.34 | 34.94 | 860,546 | +0.45(+1.31%) |
Dec 16, 2020 | 34.44 | 35.74 | 34.31 | 34.49 | 981,086 | -0.56(-1.61%) |
Dec 15, 2020 | 33.37 | 35.07 | 33.24 | 35.05 | 1,073,965 | +1.86(+5.59%) |
Dec 14, 2020 | 35.02 | 35.29 | 33.19 | 33.20 | 1,395,260 | -1.67(-4.79%) |
Dec 11, 2020 | 35.27 | 35.75 | 34.06 | 34.87 | 628,551 | -0.88(-2.47%) |
Dec 10, 2020 | 34.76 | 35.82 | 34.55 | 35.75 | 541,006 | +0.25(+0.71%) |
Dec 09, 2020 | 35.44 | 36.00 | 34.91 | 35.50 | 788,688 | +0.38(+1.07%) |
Dec 08, 2020 | 33.98 | 35.36 | 33.93 | 35.12 | 845,163 | +0.74(+2.16%) |
Dec 07, 2020 | 35.79 | 36.06 | 33.95 | 34.38 | 1,401,012 | -1.85(-5.10%) |
Dec 04, 2020 | 37.05 | 37.75 | 36.03 | 36.23 | 1,093,248 | -0.76(-2.05%) |
Dec 03, 2020 | 36.41 | 37.47 | 35.81 | 36.99 | 1,034,992 | +0.59(+1.62%) |
Dec 02, 2020 | 35.94 | 36.48 | 35.40 | 36.40 | 784,089 | +0.04(+0.10%) |