Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.89 | 52.53 | 48.44 | 48.98 | 555,555 | -2.56(-4.97%) |
Feb 25, 2021 | 53.87 | 56.01 | 51.20 | 51.54 | 832,606 | +1.33(+2.66%) |
Feb 24, 2021 | 50.30 | 50.71 | 49.51 | 50.21 | 341,780 | +0.20(+0.41%) |
Feb 23, 2021 | 52.07 | 52.07 | 49.38 | 50.01 | 373,307 | -2.20(-4.21%) |
Feb 22, 2021 | 50.99 | 52.59 | 50.44 | 52.21 | 225,106 | +0.80(+1.55%) |
Feb 19, 2021 | 50.89 | 52.13 | 50.53 | 51.41 | 408,626 | +0.94(+1.87%) |
Feb 18, 2021 | 50.79 | 51.43 | 49.75 | 50.46 | 263,971 | -0.40(-0.78%) |
Feb 17, 2021 | 51.59 | 51.59 | 49.71 | 50.86 | 304,552 | -1.16(-2.23%) |
Feb 16, 2021 | 52.37 | 52.71 | 51.40 | 52.02 | 244,368 | -0.22(-0.43%) |
Feb 12, 2021 | 52.57 | 53.22 | 52.07 | 52.24 | 230,770 | -0.32(-0.61%) |
Feb 11, 2021 | 53.53 | 53.76 | 50.94 | 52.57 | 314,376 | -0.51(-0.95%) |
Feb 10, 2021 | 53.53 | 54.11 | 52.36 | 53.07 | 378,102 | +0.01(+0.02%) |
Feb 09, 2021 | 53.82 | 54.01 | 52.37 | 53.06 | 302,238 | -0.76(-1.41%) |
Feb 08, 2021 | 52.46 | 53.89 | 52.07 | 53.82 | 314,570 | +1.84(+3.54%) |
Feb 05, 2021 | 51.07 | 52.05 | 50.05 | 51.98 | 232,825 | +1.51(+2.99%) |
Feb 04, 2021 | 48.67 | 51.05 | 48.67 | 50.47 | 326,550 | +1.50(+3.06%) |
Feb 03, 2021 | 48.66 | 49.31 | 46.98 | 48.97 | 494,615 | +0.80(+1.66%) |
Feb 02, 2021 | 45.96 | 48.59 | 45.96 | 48.18 | 515,820 | +3.14(+6.98%) |
Feb 01, 2021 | 43.67 | 45.24 | 43.16 | 45.03 | 234,882 | +1.72(+3.98%) |
Jan 29, 2021 | 44.43 | 44.68 | 42.77 | 43.31 | 332,593 | -0.77(-1.74%) |
Jan 28, 2021 | 44.22 | 45.08 | 43.43 | 44.08 | 261,872 | +0.29(+0.67%) |
Jan 27, 2021 | 41.82 | 44.06 | 41.66 | 43.79 | 409,228 | +0.67(+1.56%) |
Jan 26, 2021 | 43.27 | 43.62 | 42.82 | 43.12 | 221,956 | +0.23(+0.54%) |
Jan 25, 2021 | 43.27 | 43.63 | 41.39 | 42.88 | 366,584 | -0.68(-1.56%) |
Jan 22, 2021 | 45.47 | 45.47 | 42.60 | 43.56 | 635,082 | -2.22(-4.85%) |
Jan 21, 2021 | 46.44 | 46.45 | 44.41 | 45.78 | 345,456 | -0.64(-1.38%) |
Jan 20, 2021 | 43.42 | 46.66 | 43.42 | 46.42 | 684,516 | +3.15(+7.29%) |
Jan 19, 2021 | 44.19 | 44.59 | 42.30 | 43.27 | 372,416 | -0.33(-0.76%) |
Jan 15, 2021 | 43.31 | 43.82 | 41.95 | 43.60 | 305,776 | -0.42(-0.95%) |
Jan 14, 2021 | 43.37 | 44.94 | 43.37 | 44.02 | 334,131 | +0.97(+2.26%) |
Jan 13, 2021 | 42.55 | 43.75 | 41.95 | 43.05 | 358,689 | +0.86(+2.03%) |
Jan 12, 2021 | 42.78 | 43.32 | 41.49 | 42.19 | 281,293 | -0.23(-0.55%) |
Jan 11, 2021 | 41.99 | 42.52 | 41.31 | 42.42 | 224,425 | +0.16(+0.37%) |
Jan 08, 2021 | 43.65 | 43.65 | 41.23 | 42.27 | 371,329 | -1.14(-2.62%) |
Jan 07, 2021 | 43.96 | 44.20 | 42.55 | 43.41 | 324,011 | -0.54(-1.24%) |
Jan 06, 2021 | 43.00 | 45.10 | 42.62 | 43.95 | 627,240 | +1.60(+3.77%) |
Jan 05, 2021 | 40.87 | 42.96 | 40.87 | 42.36 | 417,914 | +1.86(+4.59%) |
Jan 04, 2021 | 41.46 | 41.73 | 39.65 | 40.50 | 432,143 | -0.82(-1.98%) |
Dec 31, 2020 | 41.31 | 41.31 | 41.31 | 608,397 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.86 | 44.68 | 41.85 | 42.65 | 608,397 | +1.30(+3.15%) |
Dec 29, 2020 | 47.42 | 47.42 | 40.42 | 41.34 | 1,257,845 | -6.30(-13.22%) |
Dec 28, 2020 | 47.16 | 48.64 | 46.66 | 47.64 | 806,243 | +1.21(+2.60%) |
Dec 24, 2020 | 45.92 | 46.83 | 45.52 | 46.43 | 335,778 | +0.69(+1.51%) |
Dec 23, 2020 | 44.49 | 47.14 | 44.49 | 45.74 | 649,192 | +1.55(+3.50%) |
Dec 22, 2020 | 42.19 | 44.20 | 41.85 | 44.20 | 401,267 | +2.31(+5.51%) |
Dec 21, 2020 | 41.24 | 42.11 | 40.31 | 41.89 | 439,705 | -0.18(-0.44%) |
Dec 18, 2020 | 39.94 | 42.44 | 39.94 | 42.07 | 941,783 | +2.17(+5.44%) |
Dec 17, 2020 | 38.75 | 39.96 | 38.52 | 39.90 | 707,139 | +1.49(+3.88%) |
Dec 16, 2020 | 37.66 | 38.60 | 37.40 | 38.41 | 308,697 | +0.76(+2.02%) |
Dec 15, 2020 | 36.84 | 37.69 | 36.64 | 37.66 | 326,670 | +1.04(+2.84%) |
Dec 14, 2020 | 35.82 | 36.65 | 35.62 | 36.61 | 2,251,952 | +1.17(+3.29%) |
Dec 11, 2020 | 34.06 | 35.49 | 34.01 | 35.45 | 483,427 | +1.22(+3.55%) |
Dec 10, 2020 | 33.46 | 34.36 | 33.43 | 34.23 | 171,220 | +0.59(+1.77%) |
Dec 09, 2020 | 33.11 | 34.36 | 32.92 | 33.64 | 262,813 | +0.82(+2.49%) |
Dec 08, 2020 | 32.19 | 33.00 | 32.19 | 32.82 | 161,612 | +0.29(+0.90%) |
Dec 07, 2020 | 33.66 | 33.77 | 32.18 | 32.53 | 435,410 | -1.05(-3.13%) |
Dec 04, 2020 | 32.48 | 33.87 | 31.65 | 33.58 | 343,998 | +1.39(+4.32%) |
Dec 03, 2020 | 31.58 | 32.31 | 31.40 | 32.19 | 214,732 | +0.60(+1.91%) |
Dec 02, 2020 | 32.07 | 32.21 | 31.27 | 31.58 | 324,445 | -0.66(-2.05%) |