Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.25 | 45.21 | 43.67 | 44.25 | 494,700 | +0.91(+2.10%) |
Feb 25, 2021 | 45.36 | 45.95 | 43.22 | 43.34 | 399,648 | -2.62(-5.70%) |
Feb 24, 2021 | 44.39 | 46.11 | 43.20 | 45.96 | 323,839 | +1.53(+3.44%) |
Feb 23, 2021 | 44.00 | 45.10 | 43.27 | 44.43 | 420,063 | +0.22(+0.50%) |
Feb 22, 2021 | 43.90 | 44.99 | 43.21 | 44.21 | 275,046 | -0.26(-0.58%) |
Feb 19, 2021 | 43.84 | 44.95 | 43.62 | 44.47 | 253,800 | +1.13(+2.61%) |
Feb 18, 2021 | 43.65 | 43.91 | 43.15 | 43.34 | 328,040 | -0.45(-1.03%) |
Feb 17, 2021 | 42.15 | 43.81 | 41.79 | 43.79 | 750,224 | +0.99(+2.31%) |
Feb 16, 2021 | 44.33 | 44.33 | 42.53 | 42.80 | 359,286 | -0.98(-2.24%) |
Feb 12, 2021 | 44.45 | 44.45 | 43.32 | 43.78 | 303,900 | -0.93(-2.08%) |
Feb 11, 2021 | 43.25 | 44.99 | 42.72 | 44.71 | 1,287,963 | +1.92(+4.49%) |
Feb 10, 2021 | 42.14 | 43.25 | 41.20 | 42.79 | 335,565 | +0.80(+1.91%) |
Feb 09, 2021 | 42.64 | 42.64 | 41.27 | 41.99 | 312,631 | -0.53(-1.25%) |
Feb 08, 2021 | 40.95 | 42.58 | 40.72 | 42.52 | 433,304 | +1.59(+3.88%) |
Feb 05, 2021 | 40.00 | 40.94 | 39.16 | 40.93 | 339,100 | +1.48(+3.75%) |
Feb 04, 2021 | 39.85 | 39.94 | 38.90 | 39.45 | 428,871 | +0.11(+0.28%) |
Feb 03, 2021 | 39.74 | 41.43 | 37.50 | 39.34 | 669,884 | -0.21(-0.53%) |
Feb 02, 2021 | 38.40 | 40.00 | 37.44 | 39.55 | 1,111,282 | +4.49(+12.81%) |
Feb 01, 2021 | 34.55 | 36.24 | 34.33 | 35.06 | 640,784 | +1.43(+4.25%) |
Jan 29, 2021 | 32.67 | 34.19 | 31.81 | 33.63 | 545,400 | +0.86(+2.62%) |
Jan 28, 2021 | 32.28 | 33.21 | 31.87 | 32.77 | 334,846 | +0.66(+2.06%) |
Jan 27, 2021 | 32.55 | 32.98 | 31.71 | 32.11 | 389,128 | -1.28(-3.83%) |
Jan 26, 2021 | 34.71 | 34.91 | 33.18 | 33.39 | 220,175 | -0.90(-2.62%) |
Jan 25, 2021 | 35.02 | 35.64 | 33.96 | 34.29 | 243,073 | -0.78(-2.22%) |
Jan 22, 2021 | 35.24 | 35.65 | 34.60 | 35.07 | 394,900 | -0.75(-2.09%) |
Jan 21, 2021 | 35.32 | 36.66 | 34.94 | 35.82 | 586,913 | +0.92(+2.64%) |
Jan 20, 2021 | 32.64 | 35.16 | 32.64 | 34.90 | 573,271 | +2.42(+7.45%) |
Jan 19, 2021 | 32.99 | 33.11 | 32.42 | 32.48 | 412,749 | -0.06(-0.18%) |
Jan 15, 2021 | 31.89 | 33.14 | 31.73 | 32.54 | 334,600 | +0.18(+0.56%) |
Jan 14, 2021 | 31.63 | 32.50 | 31.51 | 32.36 | 319,853 | +0.96(+3.06%) |
Jan 13, 2021 | 32.06 | 33.16 | 31.35 | 31.40 | 199,933 | -0.50(-1.57%) |
Jan 12, 2021 | 31.63 | 32.02 | 30.86 | 31.90 | 329,928 | +0.51(+1.62%) |
Jan 11, 2021 | 30.79 | 32.22 | 30.79 | 31.39 | 380,945 | -0.04(-0.13%) |
Jan 08, 2021 | 32.81 | 33.28 | 31.24 | 31.43 | 437,900 | -1.39(-4.24%) |
Jan 07, 2021 | 32.35 | 33.38 | 32.22 | 32.82 | 349,711 | +0.75(+2.34%) |
Jan 06, 2021 | 30.91 | 32.46 | 30.31 | 32.07 | 448,096 | +1.17(+3.79%) |
Jan 05, 2021 | 29.94 | 31.28 | 29.88 | 30.90 | 372,492 | +0.89(+2.97%) |
Jan 04, 2021 | 31.14 | 31.14 | 29.40 | 30.01 | 319,158 | -0.93(-3.01%) |
Dec 31, 2020 | 30.94 | 30.94 | 30.94 | 225,418 | -0.36(-1.15%) | |
Dec 30, 2020 | 30.91 | 31.72 | 30.81 | 31.30 | 225,418 | +0.55(+1.79%) |
Dec 29, 2020 | 31.65 | 31.65 | 30.34 | 30.75 | 318,698 | -0.67(-2.13%) |
Dec 28, 2020 | 32.12 | 32.12 | 31.18 | 31.42 | 364,652 | -0.23(-0.73%) |
Dec 24, 2020 | 31.48 | 32.08 | 31.09 | 31.65 | 83,800 | +0.17(+0.54%) |
Dec 23, 2020 | 31.86 | 31.95 | 31.19 | 31.48 | 293,226 | -0.08(-0.25%) |
Dec 22, 2020 | 31.22 | 32.40 | 31.15 | 31.56 | 262,148 | +0.41(+1.32%) |
Dec 21, 2020 | 30.61 | 31.22 | 29.83 | 31.15 | 355,774 | -0.39(-1.24%) |
Dec 18, 2020 | 31.78 | 33.14 | 31.13 | 31.54 | 736,300 | +0.26(+0.83%) |
Dec 17, 2020 | 30.30 | 31.28 | 29.76 | 31.28 | 918,128 | +1.23(+4.09%) |
Dec 16, 2020 | 30.37 | 30.78 | 29.75 | 30.05 | 427,237 | -0.04(-0.13%) |
Dec 15, 2020 | 29.94 | 30.39 | 29.24 | 30.09 | 431,465 | +0.50(+1.69%) |
Dec 14, 2020 | 30.09 | 30.52 | 29.56 | 29.59 | 334,392 | -0.06(-0.20%) |
Dec 11, 2020 | 30.11 | 30.79 | 29.62 | 29.65 | 336,300 | -0.68(-2.24%) |
Dec 10, 2020 | 29.70 | 30.55 | 29.57 | 30.33 | 422,970 | +0.27(+0.90%) |
Dec 09, 2020 | 30.58 | 31.51 | 29.65 | 30.06 | 501,712 | -0.85(-2.75%) |
Dec 08, 2020 | 31.33 | 31.38 | 30.44 | 30.91 | 325,967 | -0.91(-2.86%) |
Dec 07, 2020 | 31.75 | 31.98 | 30.83 | 31.82 | 404,886 | +0.09(+0.28%) |
Dec 04, 2020 | 31.77 | 31.82 | 31.17 | 31.73 | 343,700 | +0.09(+0.28%) |
Dec 03, 2020 | 30.62 | 31.85 | 30.59 | 31.64 | 357,835 | +1.13(+3.70%) |
Dec 02, 2020 | 31.01 | 31.85 | 30.43 | 30.51 | 540,660 | -0.69(-2.21%) |