Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.99 | 48.20 | 45.86 | 47.46 | 270,100 | -1.22(-2.51%) |
Feb 25, 2021 | 50.43 | 50.43 | 48.25 | 48.68 | 237,377 | -1.32(-2.64%) |
Feb 24, 2021 | 48.47 | 50.20 | 48.11 | 50.00 | 343,844 | +1.83(+3.80%) |
Feb 23, 2021 | 47.47 | 48.36 | 45.23 | 48.17 | 300,265 | +1.23(+2.62%) |
Feb 22, 2021 | 45.57 | 47.89 | 45.41 | 46.94 | 114,592 | +1.56(+3.44%) |
Feb 19, 2021 | 44.33 | 45.46 | 44.33 | 45.38 | 96,400 | +1.20(+2.72%) |
Feb 18, 2021 | 45.28 | 45.46 | 44.18 | 44.18 | 247,294 | -1.60(-3.49%) |
Feb 17, 2021 | 45.51 | 45.91 | 44.75 | 45.78 | 149,959 | +0.49(+1.08%) |
Feb 16, 2021 | 45.01 | 45.69 | 44.71 | 45.29 | 157,001 | +1.38(+3.14%) |
Feb 12, 2021 | 42.69 | 43.93 | 42.69 | 43.91 | 113,000 | +0.94(+2.19%) |
Feb 11, 2021 | 43.32 | 43.43 | 42.02 | 42.97 | 130,038 | -0.46(-1.06%) |
Feb 10, 2021 | 42.94 | 43.74 | 42.39 | 43.43 | 138,771 | +0.85(+2.00%) |
Feb 09, 2021 | 42.84 | 43.02 | 42.39 | 42.58 | 82,653 | -0.59(-1.37%) |
Feb 08, 2021 | 41.62 | 43.35 | 41.60 | 43.17 | 203,624 | +2.20(+5.37%) |
Feb 05, 2021 | 41.63 | 41.63 | 40.85 | 40.97 | 72,800 | +0.06(+0.15%) |
Feb 04, 2021 | 40.81 | 40.94 | 39.99 | 40.91 | 108,871 | +0.32(+0.79%) |
Feb 03, 2021 | 38.94 | 40.72 | 38.94 | 40.59 | 172,548 | +2.15(+5.59%) |
Feb 02, 2021 | 39.01 | 39.41 | 38.44 | 38.44 | 83,593 | +0.41(+1.08%) |
Feb 01, 2021 | 38.52 | 38.52 | 37.29 | 38.03 | 190,933 | +0.44(+1.17%) |
Jan 29, 2021 | 38.47 | 39.31 | 37.49 | 37.59 | 153,500 | -1.28(-3.29%) |
Jan 28, 2021 | 38.99 | 39.49 | 38.12 | 38.87 | 169,844 | +0.22(+0.57%) |
Jan 27, 2021 | 38.02 | 39.67 | 37.59 | 38.65 | 193,879 | -0.17(-0.44%) |
Jan 26, 2021 | 40.04 | 40.87 | 38.82 | 38.82 | 137,398 | -1.02(-2.56%) |
Jan 25, 2021 | 39.51 | 39.97 | 38.82 | 39.84 | 140,893 | -0.20(-0.50%) |
Jan 22, 2021 | 39.04 | 40.07 | 38.76 | 40.04 | 147,900 | -0.03(-0.07%) |
Jan 21, 2021 | 41.70 | 41.72 | 39.50 | 40.07 | 219,228 | -1.62(-3.89%) |
Jan 20, 2021 | 42.52 | 42.52 | 41.33 | 41.69 | 225,807 | -0.23(-0.55%) |
Jan 19, 2021 | 41.53 | 42.23 | 41.25 | 41.92 | 137,516 | +0.90(+2.19%) |
Jan 15, 2021 | 41.96 | 41.96 | 40.65 | 41.02 | 119,900 | -1.55(-3.64%) |
Jan 14, 2021 | 41.84 | 42.97 | 41.78 | 42.57 | 116,647 | +1.13(+2.73%) |
Jan 13, 2021 | 42.07 | 42.07 | 41.11 | 41.44 | 76,131 | -0.86(-2.03%) |
Jan 12, 2021 | 40.97 | 42.39 | 40.95 | 42.30 | 107,673 | +1.89(+4.68%) |
Jan 11, 2021 | 38.71 | 40.42 | 38.47 | 40.41 | 98,206 | +0.70(+1.76%) |
Jan 08, 2021 | 40.59 | 40.60 | 39.41 | 39.71 | 84,200 | -0.46(-1.15%) |
Jan 07, 2021 | 39.54 | 40.53 | 39.16 | 40.17 | 267,138 | +1.08(+2.76%) |
Jan 06, 2021 | 38.37 | 39.43 | 38.01 | 39.09 | 206,463 | +1.13(+2.98%) |
Jan 05, 2021 | 36.11 | 38.90 | 36.11 | 37.96 | 228,400 | +2.05(+5.71%) |
Jan 04, 2021 | 36.22 | 36.66 | 35.40 | 35.91 | 135,765 | +0.03(+0.08%) |
Dec 31, 2020 | 35.88 | 35.88 | 35.88 | 95,875 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.11 | 36.27 | 34.99 | 36.21 | 95,875 | +1.08(+3.07%) |
Dec 29, 2020 | 35.69 | 35.71 | 34.91 | 35.13 | 99,199 | -0.21(-0.59%) |
Dec 28, 2020 | 36.03 | 36.31 | 35.26 | 35.34 | 92,717 | -0.43(-1.20%) |
Dec 24, 2020 | 36.12 | 36.12 | 35.33 | 35.77 | 62,200 | -0.35(-0.97%) |
Dec 23, 2020 | 35.03 | 36.56 | 35.03 | 36.12 | 67,588 | +1.35(+3.88%) |
Dec 22, 2020 | 35.19 | 35.56 | 34.75 | 34.77 | 119,192 | -0.57(-1.61%) |
Dec 21, 2020 | 34.26 | 35.75 | 34.16 | 35.34 | 188,047 | -0.68(-1.89%) |
Dec 18, 2020 | 36.70 | 36.70 | 35.73 | 36.02 | 64,800 | -0.52(-1.42%) |
Dec 17, 2020 | 37.17 | 37.17 | 36.28 | 36.54 | 195,867 | -0.21(-0.57%) |
Dec 16, 2020 | 37.34 | 37.34 | 36.60 | 36.75 | 164,712 | -0.40(-1.08%) |
Dec 15, 2020 | 36.69 | 37.26 | 36.18 | 37.15 | 118,216 | +0.77(+2.12%) |
Dec 14, 2020 | 38.30 | 38.30 | 36.27 | 36.38 | 197,689 | -1.50(-3.96%) |
Dec 11, 2020 | 38.47 | 38.47 | 37.38 | 37.88 | 214,600 | -0.69(-1.79%) |
Dec 10, 2020 | 36.97 | 38.82 | 36.97 | 38.57 | 164,680 | +1.59(+4.30%) |
Dec 09, 2020 | 37.14 | 37.90 | 36.37 | 36.98 | 176,975 | +0.22(+0.60%) |
Dec 08, 2020 | 35.98 | 37.16 | 35.87 | 36.76 | 71,122 | +0.34(+0.93%) |
Dec 07, 2020 | 37.20 | 37.20 | 36.13 | 36.42 | 105,606 | -1.09(-2.91%) |
Dec 04, 2020 | 35.76 | 37.53 | 35.64 | 37.51 | 120,400 | +2.55(+7.29%) |
Dec 03, 2020 | 34.61 | 35.50 | 34.27 | 34.96 | 139,705 | +0.57(+1.66%) |
Dec 02, 2020 | 33.20 | 35.12 | 33.20 | 34.39 | 125,998 | +0.92(+2.75%) |