Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.49 | 50.51 | 49.07 | 49.38 | 554,306 | -1.37(-2.70%) |
Feb 25, 2021 | 52.79 | 52.79 | 50.65 | 50.75 | 1,821,026 | -1.46(-2.80%) |
Feb 24, 2021 | 50.92 | 52.39 | 50.92 | 52.21 | 209,466 | +1.50(+2.95%) |
Feb 23, 2021 | 50.55 | 50.84 | 50.09 | 50.72 | 546,726 | +0.51(+1.01%) |
Feb 22, 2021 | 49.21 | 50.46 | 49.21 | 50.21 | 546,007 | +0.94(+1.92%) |
Feb 19, 2021 | 48.10 | 49.39 | 48.10 | 49.26 | 100,302 | +1.37(+2.86%) |
Feb 18, 2021 | 47.90 | 48.19 | 47.39 | 47.89 | 53,991 | -0.35(-0.73%) |
Feb 17, 2021 | 48.19 | 48.66 | 47.87 | 48.25 | 196,818 | -0.11(-0.22%) |
Feb 16, 2021 | 47.54 | 48.57 | 47.38 | 48.36 | 175,073 | +1.48(+3.15%) |
Feb 12, 2021 | 46.27 | 47.09 | 46.22 | 46.88 | 131,164 | +0.54(+1.16%) |
Feb 11, 2021 | 46.71 | 46.88 | 45.82 | 46.34 | 76,771 | -0.26(-0.56%) |
Feb 10, 2021 | 46.81 | 47.19 | 46.38 | 46.61 | 99,795 | +0.05(+0.12%) |
Feb 09, 2021 | 46.12 | 46.61 | 45.80 | 46.55 | 46,676 | +0.36(+0.79%) |
Feb 08, 2021 | 45.68 | 46.22 | 45.53 | 46.19 | 70,399 | +0.80(+1.76%) |
Feb 05, 2021 | 45.83 | 46.02 | 45.24 | 45.39 | 70,211 | -0.11(-0.24%) |
Feb 04, 2021 | 44.34 | 45.62 | 44.34 | 45.50 | 103,707 | +1.38(+3.13%) |
Feb 03, 2021 | 43.68 | 44.15 | 43.50 | 44.12 | 92,191 | +0.54(+1.25%) |
Feb 02, 2021 | 42.97 | 43.87 | 42.80 | 43.58 | 116,849 | +1.16(+2.74%) |
Feb 01, 2021 | 42.05 | 42.46 | 41.69 | 42.41 | 49,862 | +0.65(+1.56%) |
Jan 29, 2021 | 42.81 | 43.04 | 41.64 | 41.76 | 81,784 | -1.05(-2.46%) |
Jan 28, 2021 | 42.59 | 43.06 | 42.54 | 42.81 | 130,890 | +0.78(+1.86%) |
Jan 27, 2021 | 42.69 | 42.75 | 41.95 | 42.03 | 277,607 | -1.56(-3.58%) |
Jan 26, 2021 | 44.37 | 44.45 | 43.58 | 43.59 | 83,595 | -0.60(-1.35%) |
Jan 25, 2021 | 44.02 | 44.24 | 43.28 | 44.19 | 116,756 | -0.32(-0.71%) |
Jan 22, 2021 | 43.71 | 44.62 | 43.71 | 44.51 | 72,085 | +0.31(+0.70%) |
Jan 21, 2021 | 44.95 | 44.96 | 44.01 | 44.20 | 107,711 | -0.72(-1.60%) |
Jan 20, 2021 | 45.48 | 45.48 | 44.59 | 44.92 | 205,686 | -0.58(-1.28%) |
Jan 19, 2021 | 45.51 | 45.59 | 45.11 | 45.50 | 86,578 | +0.26(+0.58%) |
Jan 15, 2021 | 45.54 | 45.66 | 44.91 | 45.24 | 106,694 | -1.02(-2.20%) |
Jan 14, 2021 | 45.81 | 46.43 | 45.75 | 46.25 | 137,301 | +0.73(+1.59%) |
Jan 13, 2021 | 45.73 | 45.73 | 45.03 | 45.53 | 277,745 | -0.28(-0.61%) |
Jan 12, 2021 | 45.34 | 45.99 | 45.19 | 45.81 | 246,056 | +0.70(+1.55%) |
Jan 11, 2021 | 44.08 | 45.14 | 43.85 | 45.11 | 69,772 | +0.48(+1.08%) |
Jan 08, 2021 | 45.31 | 45.31 | 43.88 | 44.63 | 119,811 | -0.52(-1.15%) |
Jan 07, 2021 | 44.79 | 45.63 | 44.70 | 45.15 | 184,419 | +1.04(+2.37%) |
Jan 06, 2021 | 42.36 | 44.55 | 42.36 | 44.10 | 323,530 | +2.90(+7.05%) |
Jan 05, 2021 | 40.75 | 41.54 | 40.67 | 41.20 | 83,192 | +0.31(+0.75%) |
Jan 04, 2021 | 41.47 | 41.47 | 40.23 | 40.89 | 92,023 | -0.24(-0.60%) |
Dec 31, 2020 | 41.14 | 41.14 | 41.14 | 35,266 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.40 | 40.84 | 40.40 | 40.74 | 35,266 | +0.48(+1.19%) |
Dec 29, 2020 | 40.90 | 40.97 | 40.14 | 40.26 | 41,809 | -0.57(-1.40%) |
Dec 28, 2020 | 40.94 | 41.23 | 40.58 | 40.84 | 105,491 | +0.26(+0.65%) |
Dec 24, 2020 | 40.82 | 40.83 | 40.16 | 40.57 | 151,886 | -0.21(-0.51%) |
Dec 23, 2020 | 39.89 | 40.88 | 39.89 | 40.78 | 110,217 | +1.19(+3.00%) |
Dec 22, 2020 | 39.92 | 40.09 | 39.57 | 39.59 | 78,598 | -0.22(-0.55%) |
Dec 21, 2020 | 39.63 | 40.00 | 39.19 | 39.81 | 86,677 | +0.24(+0.62%) |
Dec 18, 2020 | 40.16 | 40.16 | 39.28 | 39.57 | 78,808 | -0.51(-1.27%) |
Dec 17, 2020 | 40.21 | 40.21 | 39.65 | 40.07 | 65,450 | -0.11(-0.27%) |
Dec 16, 2020 | 40.16 | 40.25 | 39.75 | 40.18 | 61,782 | +0.20(+0.50%) |
Dec 15, 2020 | 39.59 | 40.04 | 39.33 | 39.98 | 72,980 | +0.69(+1.75%) |
Dec 14, 2020 | 40.33 | 40.42 | 39.19 | 39.29 | 167,219 | -0.44(-1.11%) |
Dec 11, 2020 | 39.75 | 39.94 | 39.41 | 39.74 | 104,735 | -0.44(-1.10%) |
Dec 10, 2020 | 39.57 | 40.20 | 39.57 | 40.18 | 87,845 | +0.22(+0.56%) |
Dec 09, 2020 | 39.92 | 40.30 | 39.74 | 39.95 | 88,835 | +0.23(+0.59%) |
Dec 08, 2020 | 39.36 | 39.89 | 39.36 | 39.72 | 31,481 | -0.03(-0.07%) |
Dec 07, 2020 | 39.70 | 39.86 | 39.28 | 39.74 | 78,296 | -0.24(-0.61%) |
Dec 04, 2020 | 39.74 | 40.05 | 39.53 | 39.99 | 78,162 | +0.65(+1.65%) |
Dec 03, 2020 | 39.28 | 39.64 | 38.90 | 39.34 | 66,207 | +0.11(+0.28%) |
Dec 02, 2020 | 38.59 | 39.35 | 38.48 | 39.23 | 204,735 | +0.49(+1.25%) |