Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.86 | 44.12 | 40.20 | 43.45 | 942,000 | +0.34(+0.79%) |
Feb 25, 2021 | 47.57 | 47.58 | 42.83 | 43.11 | 397,051 | -4.40(-9.26%) |
Feb 24, 2021 | 44.39 | 47.66 | 43.62 | 47.51 | 520,873 | +2.76(+6.17%) |
Feb 23, 2021 | 43.53 | 45.19 | 41.56 | 44.75 | 508,623 | -0.39(-0.86%) |
Feb 22, 2021 | 46.27 | 46.27 | 44.73 | 45.14 | 362,698 | -1.43(-3.07%) |
Feb 19, 2021 | 48.00 | 48.50 | 46.47 | 46.57 | 488,100 | -0.60(-1.27%) |
Feb 18, 2021 | 48.22 | 48.22 | 45.54 | 47.17 | 499,025 | -1.66(-3.40%) |
Feb 17, 2021 | 47.66 | 49.21 | 46.85 | 48.83 | 476,017 | -0.75(-1.51%) |
Feb 16, 2021 | 51.34 | 51.75 | 49.31 | 49.58 | 381,800 | -0.97(-1.92%) |
Feb 12, 2021 | 51.86 | 51.86 | 49.20 | 50.55 | 544,200 | +0.07(+0.14%) |
Feb 11, 2021 | 50.00 | 50.65 | 47.15 | 50.48 | 862,448 | +3.28(+6.95%) |
Feb 10, 2021 | 47.74 | 48.57 | 46.34 | 47.20 | 448,166 | -0.34(-0.72%) |
Feb 09, 2021 | 47.34 | 48.05 | 46.57 | 47.54 | 446,156 | +0.12(+0.25%) |
Feb 08, 2021 | 45.98 | 47.53 | 45.60 | 47.42 | 454,997 | +2.31(+5.12%) |
Feb 05, 2021 | 45.15 | 45.53 | 44.45 | 45.11 | 381,400 | +0.27(+0.60%) |
Feb 04, 2021 | 42.84 | 44.90 | 42.50 | 44.84 | 421,050 | +2.45(+5.78%) |
Feb 03, 2021 | 43.59 | 44.58 | 42.18 | 42.39 | 316,446 | -1.02(-2.35%) |
Feb 02, 2021 | 42.99 | 43.76 | 42.01 | 43.41 | 419,856 | +1.29(+3.06%) |
Feb 01, 2021 | 41.22 | 42.37 | 40.44 | 42.12 | 475,874 | +1.44(+3.54%) |
Jan 29, 2021 | 42.33 | 42.51 | 39.88 | 40.68 | 588,700 | -1.61(-3.81%) |
Jan 28, 2021 | 42.42 | 43.16 | 40.15 | 42.29 | 716,826 | +0.31(+0.74%) |
Jan 27, 2021 | 43.23 | 43.53 | 40.47 | 41.98 | 988,879 | -2.63(-5.90%) |
Jan 26, 2021 | 47.14 | 47.56 | 44.12 | 44.61 | 476,012 | -2.50(-5.31%) |
Jan 25, 2021 | 48.90 | 49.63 | 46.76 | 47.11 | 440,040 | -1.25(-2.58%) |
Jan 22, 2021 | 48.01 | 48.48 | 46.85 | 48.36 | 285,200 | +0.15(+0.31%) |
Jan 21, 2021 | 49.35 | 49.35 | 47.53 | 48.21 | 380,767 | -0.49(-1.01%) |
Jan 20, 2021 | 48.86 | 49.37 | 48.12 | 48.70 | 727,904 | +0.70(+1.46%) |
Jan 19, 2021 | 45.68 | 48.09 | 45.52 | 48.00 | 622,445 | +2.78(+6.15%) |
Jan 15, 2021 | 45.67 | 46.60 | 44.83 | 45.22 | 412,200 | -1.05(-2.27%) |
Jan 14, 2021 | 46.00 | 46.94 | 45.50 | 46.27 | 421,696 | +0.91(+2.01%) |
Jan 13, 2021 | 45.66 | 46.06 | 43.66 | 45.36 | 449,547 | -0.25(-0.55%) |
Jan 12, 2021 | 44.77 | 46.15 | 44.25 | 45.61 | 563,620 | +1.66(+3.78%) |
Jan 11, 2021 | 41.77 | 44.07 | 41.20 | 43.95 | 777,130 | +1.95(+4.64%) |
Jan 08, 2021 | 43.03 | 43.20 | 40.68 | 42.00 | 627,600 | -0.50(-1.18%) |
Jan 07, 2021 | 42.82 | 43.43 | 41.67 | 42.50 | 587,419 | +0.35(+0.83%) |
Jan 06, 2021 | 42.01 | 43.35 | 41.55 | 42.15 | 842,381 | +0.65(+1.57%) |
Jan 05, 2021 | 39.95 | 42.70 | 39.95 | 41.50 | 980,674 | +1.69(+4.25%) |
Jan 04, 2021 | 38.51 | 40.30 | 37.60 | 39.81 | 827,144 | +1.63(+4.27%) |
Dec 31, 2020 | 38.18 | 38.18 | 38.18 | 488,429 | -0.03(-0.08%) | |
Dec 30, 2020 | 36.32 | 39.80 | 36.32 | 38.21 | 488,429 | +2.02(+5.58%) |
Dec 29, 2020 | 38.82 | 38.90 | 36.06 | 36.19 | 488,283 | -2.55(-6.58%) |
Dec 28, 2020 | 39.29 | 39.80 | 37.64 | 38.74 | 349,791 | -0.01(-0.03%) |
Dec 24, 2020 | 38.72 | 39.66 | 38.03 | 38.75 | 139,400 | +0.20(+0.52%) |
Dec 23, 2020 | 38.63 | 41.00 | 38.00 | 38.55 | 397,848 | +0.74(+1.96%) |
Dec 22, 2020 | 39.38 | 39.97 | 36.68 | 37.81 | 495,880 | -0.34(-0.89%) |
Dec 21, 2020 | 38.00 | 38.42 | 36.21 | 38.15 | 678,130 | +0.05(+0.13%) |
Dec 18, 2020 | 37.94 | 40.35 | 37.63 | 38.10 | 1,955,500 | +0.52(+1.38%) |
Dec 17, 2020 | 37.65 | 38.29 | 36.81 | 37.58 | 397,228 | +0.47(+1.27%) |
Dec 16, 2020 | 37.30 | 37.60 | 36.31 | 37.11 | 310,862 | -0.31(-0.83%) |
Dec 15, 2020 | 36.47 | 37.52 | 36.17 | 37.42 | 357,598 | +1.27(+3.51%) |
Dec 14, 2020 | 37.64 | 39.14 | 35.22 | 36.15 | 892,782 | -0.93(-2.51%) |
Dec 11, 2020 | 35.59 | 38.35 | 35.59 | 37.08 | 1,064,700 | +1.10(+3.06%) |
Dec 10, 2020 | 35.55 | 37.00 | 35.07 | 35.98 | 313,349 | -0.21(-0.58%) |
Dec 09, 2020 | 37.76 | 38.21 | 35.89 | 36.19 | 529,841 | -1.76(-4.64%) |
Dec 08, 2020 | 37.82 | 38.50 | 37.18 | 37.95 | 320,432 | -0.30(-0.78%) |
Dec 07, 2020 | 38.13 | 38.88 | 36.34 | 38.25 | 601,192 | -0.24(-0.62%) |
Dec 04, 2020 | 34.90 | 38.73 | 34.03 | 38.49 | 1,146,700 | +3.52(+10.07%) |
Dec 03, 2020 | 31.90 | 35.20 | 31.50 | 34.97 | 1,573,253 | +4.45(+14.58%) |
Dec 02, 2020 | 30.00 | 31.44 | 29.29 | 30.52 | 725,099 | +0.98(+3.32%) |