Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.90 | 52.53 | 48.44 | 48.99 | 555,527 | -2.56(-4.97%) |
Feb 25, 2021 | 53.87 | 56.01 | 51.21 | 51.55 | 832,563 | +1.33(+2.66%) |
Feb 24, 2021 | 50.30 | 50.71 | 49.51 | 50.21 | 341,762 | +0.20(+0.41%) |
Feb 23, 2021 | 52.07 | 52.07 | 49.39 | 50.01 | 373,288 | -2.20(-4.21%) |
Feb 22, 2021 | 50.99 | 52.60 | 50.45 | 52.21 | 225,094 | +0.80(+1.55%) |
Feb 19, 2021 | 50.89 | 52.13 | 50.53 | 51.41 | 408,606 | +0.94(+1.87%) |
Feb 18, 2021 | 50.80 | 51.43 | 49.76 | 50.47 | 263,958 | -0.40(-0.78%) |
Feb 17, 2021 | 51.60 | 51.60 | 49.72 | 50.87 | 304,537 | -1.16(-2.23%) |
Feb 16, 2021 | 52.37 | 52.71 | 51.40 | 52.02 | 244,356 | -0.22(-0.43%) |
Feb 12, 2021 | 52.57 | 53.22 | 52.07 | 52.25 | 230,759 | -0.32(-0.61%) |
Feb 11, 2021 | 53.53 | 53.77 | 50.94 | 52.57 | 314,360 | -0.51(-0.95%) |
Feb 10, 2021 | 53.53 | 54.12 | 52.36 | 53.07 | 378,083 | +0.01(+0.02%) |
Feb 09, 2021 | 53.82 | 54.01 | 52.37 | 53.06 | 302,222 | -0.76(-1.41%) |
Feb 08, 2021 | 52.46 | 53.89 | 52.07 | 53.82 | 314,554 | +1.84(+3.54%) |
Feb 05, 2021 | 51.07 | 52.05 | 50.05 | 51.98 | 232,814 | +1.51(+2.99%) |
Feb 04, 2021 | 48.68 | 51.05 | 48.68 | 50.48 | 326,533 | +1.50(+3.06%) |
Feb 03, 2021 | 48.67 | 49.31 | 46.98 | 48.98 | 494,590 | +0.80(+1.66%) |
Feb 02, 2021 | 45.96 | 48.60 | 45.96 | 48.18 | 515,793 | +3.14(+6.98%) |
Feb 01, 2021 | 43.67 | 45.25 | 43.17 | 45.03 | 234,870 | +1.72(+3.98%) |
Jan 29, 2021 | 44.43 | 44.68 | 42.77 | 43.31 | 332,576 | -0.77(-1.74%) |
Jan 28, 2021 | 44.22 | 45.08 | 43.43 | 44.08 | 261,859 | +0.29(+0.67%) |
Jan 27, 2021 | 41.82 | 44.06 | 41.66 | 43.79 | 409,208 | +0.67(+1.56%) |
Jan 26, 2021 | 43.27 | 43.62 | 42.83 | 43.12 | 221,944 | +0.23(+0.54%) |
Jan 25, 2021 | 43.27 | 43.63 | 41.39 | 42.88 | 366,565 | -0.68(-1.56%) |
Jan 22, 2021 | 45.47 | 45.47 | 42.60 | 43.57 | 635,050 | -2.22(-4.85%) |
Jan 21, 2021 | 46.45 | 46.46 | 44.41 | 45.78 | 345,439 | -0.64(-1.38%) |
Jan 20, 2021 | 43.42 | 46.66 | 43.42 | 46.43 | 684,481 | +3.15(+7.29%) |
Jan 19, 2021 | 44.19 | 44.60 | 42.30 | 43.27 | 372,397 | -0.33(-0.76%) |
Jan 15, 2021 | 43.31 | 43.82 | 41.95 | 43.60 | 305,761 | -0.42(-0.95%) |
Jan 14, 2021 | 43.37 | 44.94 | 43.37 | 44.02 | 334,114 | +0.97(+2.26%) |
Jan 13, 2021 | 42.55 | 43.75 | 41.95 | 43.05 | 358,671 | +0.86(+2.03%) |
Jan 12, 2021 | 42.79 | 43.32 | 41.49 | 42.19 | 281,279 | -0.23(-0.55%) |
Jan 11, 2021 | 41.99 | 42.52 | 41.32 | 42.43 | 224,413 | +0.16(+0.37%) |
Jan 08, 2021 | 43.65 | 43.65 | 41.23 | 42.27 | 371,310 | -1.14(-2.62%) |
Jan 07, 2021 | 43.96 | 44.20 | 42.55 | 43.41 | 323,994 | -0.55(-1.24%) |
Jan 06, 2021 | 43.00 | 45.10 | 42.62 | 43.95 | 627,208 | +1.60(+3.77%) |
Jan 05, 2021 | 40.87 | 42.96 | 40.87 | 42.36 | 417,892 | +1.86(+4.59%) |
Jan 04, 2021 | 41.46 | 41.74 | 39.65 | 40.50 | 432,121 | -0.82(-1.98%) |
Dec 31, 2020 | 41.32 | 41.32 | 41.32 | 608,366 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.86 | 44.68 | 41.85 | 42.65 | 608,366 | +1.30(+3.15%) |
Dec 29, 2020 | 47.42 | 47.42 | 40.42 | 41.35 | 1,257,781 | -6.30(-13.22%) |
Dec 28, 2020 | 47.17 | 48.65 | 46.66 | 47.64 | 806,202 | +1.21(+2.60%) |
Dec 24, 2020 | 45.92 | 46.84 | 45.52 | 46.44 | 335,761 | +0.69(+1.51%) |
Dec 23, 2020 | 44.49 | 47.14 | 44.49 | 45.75 | 649,159 | +1.55(+3.50%) |
Dec 22, 2020 | 42.19 | 44.20 | 41.85 | 44.20 | 401,246 | +2.31(+5.51%) |
Dec 21, 2020 | 41.24 | 42.12 | 40.31 | 41.89 | 439,683 | -0.19(-0.44%) |
Dec 18, 2020 | 39.94 | 42.45 | 39.94 | 42.08 | 941,735 | +2.17(+5.44%) |
Dec 17, 2020 | 38.75 | 39.96 | 38.53 | 39.91 | 707,103 | +1.49(+3.88%) |
Dec 16, 2020 | 37.66 | 38.60 | 37.40 | 38.42 | 308,681 | +0.76(+2.02%) |
Dec 15, 2020 | 36.84 | 37.70 | 36.65 | 37.66 | 326,653 | +1.04(+2.84%) |
Dec 14, 2020 | 35.82 | 36.65 | 35.62 | 36.62 | 2,251,837 | +1.17(+3.29%) |
Dec 11, 2020 | 34.07 | 35.50 | 34.01 | 35.45 | 483,402 | +1.22(+3.55%) |
Dec 10, 2020 | 33.46 | 34.36 | 33.43 | 34.23 | 171,211 | +0.59(+1.76%) |
Dec 09, 2020 | 33.11 | 34.36 | 32.92 | 33.64 | 262,800 | +0.82(+2.49%) |
Dec 08, 2020 | 32.19 | 33.00 | 32.19 | 32.82 | 161,604 | +0.29(+0.90%) |
Dec 07, 2020 | 33.66 | 33.77 | 32.18 | 32.53 | 435,387 | -1.05(-3.13%) |
Dec 04, 2020 | 32.48 | 33.87 | 31.65 | 33.58 | 343,981 | +1.39(+4.32%) |
Dec 03, 2020 | 31.58 | 32.31 | 31.40 | 32.19 | 214,721 | +0.60(+1.91%) |
Dec 02, 2020 | 32.07 | 32.21 | 31.27 | 31.58 | 324,429 | -0.66(-2.05%) |