Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.15 | 53.00 | 50.14 | 51.02 | 973,300 | -0.06(-0.12%) |
Feb 25, 2021 | 52.81 | 53.70 | 50.88 | 51.08 | 859,070 | -1.77(-3.35%) |
Feb 24, 2021 | 51.74 | 53.80 | 51.31 | 52.85 | 774,068 | +1.55(+3.02%) |
Feb 23, 2021 | 50.28 | 51.88 | 49.26 | 51.30 | 666,237 | +0.77(+1.52%) |
Feb 22, 2021 | 50.35 | 51.34 | 49.85 | 50.53 | 688,944 | -0.37(-0.73%) |
Feb 19, 2021 | 50.12 | 51.42 | 49.80 | 50.90 | 580,900 | +0.94(+1.88%) |
Feb 18, 2021 | 50.26 | 50.46 | 49.44 | 49.96 | 997,058 | -0.27(-0.54%) |
Feb 17, 2021 | 50.09 | 51.37 | 49.58 | 50.23 | 794,075 | -0.39(-0.77%) |
Feb 16, 2021 | 50.50 | 50.62 | 48.88 | 50.62 | 839,047 | +0.79(+1.59%) |
Feb 12, 2021 | 50.09 | 50.53 | 48.62 | 49.83 | 1,115,700 | -0.71(-1.40%) |
Feb 11, 2021 | 50.35 | 51.40 | 49.45 | 50.54 | 1,735,038 | +0.89(+1.79%) |
Feb 10, 2021 | 50.06 | 52.63 | 48.20 | 49.65 | 2,727,468 | -1.95(-3.78%) |
Feb 09, 2021 | 51.97 | 52.44 | 50.76 | 51.60 | 1,187,942 | -0.71(-1.36%) |
Feb 08, 2021 | 50.75 | 52.59 | 49.65 | 52.31 | 1,425,680 | +1.66(+3.28%) |
Feb 05, 2021 | 50.51 | 50.81 | 48.97 | 50.65 | 1,567,600 | +0.78(+1.56%) |
Feb 04, 2021 | 49.93 | 50.34 | 49.46 | 49.87 | 912,883 | -0.01(-0.02%) |
Feb 03, 2021 | 49.41 | 50.46 | 49.04 | 49.88 | 989,558 | +0.31(+0.63%) |
Feb 02, 2021 | 51.68 | 51.97 | 49.55 | 49.57 | 746,190 | -1.15(-2.27%) |
Feb 01, 2021 | 48.00 | 50.88 | 47.71 | 50.72 | 999,320 | +3.45(+7.30%) |
Jan 29, 2021 | 48.56 | 48.78 | 46.01 | 47.27 | 944,200 | -1.30(-2.68%) |
Jan 28, 2021 | 48.96 | 49.92 | 48.11 | 48.57 | 1,062,343 | +0.32(+0.66%) |
Jan 27, 2021 | 47.97 | 49.20 | 47.20 | 48.25 | 1,243,716 | -1.51(-3.03%) |
Jan 26, 2021 | 50.41 | 50.59 | 49.46 | 49.76 | 1,058,658 | -0.30(-0.60%) |
Jan 25, 2021 | 50.14 | 51.05 | 49.55 | 50.06 | 1,053,029 | -0.68(-1.34%) |
Jan 22, 2021 | 49.20 | 50.80 | 48.77 | 50.74 | 883,500 | +0.69(+1.38%) |
Jan 21, 2021 | 48.69 | 50.44 | 47.94 | 50.05 | 1,314,409 | +2.04(+4.25%) |
Jan 20, 2021 | 47.09 | 48.90 | 46.91 | 48.01 | 728,284 | +0.36(+0.76%) |
Jan 19, 2021 | 48.18 | 48.45 | 46.25 | 47.65 | 1,031,688 | +0.27(+0.57%) |
Jan 15, 2021 | 46.12 | 47.70 | 45.04 | 47.38 | 815,400 | +0.61(+1.30%) |
Jan 14, 2021 | 45.64 | 47.65 | 45.23 | 46.77 | 837,072 | +1.88(+4.19%) |
Jan 13, 2021 | 44.75 | 45.35 | 43.87 | 44.89 | 892,289 | -0.28(-0.62%) |
Jan 12, 2021 | 46.00 | 46.41 | 44.85 | 45.17 | 813,871 | -0.27(-0.59%) |
Jan 11, 2021 | 45.00 | 46.50 | 44.66 | 45.44 | 698,149 | -0.56(-1.22%) |
Jan 08, 2021 | 47.17 | 48.11 | 44.81 | 46.00 | 953,600 | +1.26(+2.82%) |
Jan 07, 2021 | 44.94 | 45.43 | 43.59 | 44.74 | 849,195 | +0.35(+0.79%) |
Jan 06, 2021 | 42.39 | 46.19 | 42.39 | 44.39 | 1,872,415 | +2.98(+7.20%) |
Jan 05, 2021 | 39.90 | 42.20 | 39.59 | 41.41 | 1,745,399 | +2.43(+6.23%) |
Jan 04, 2021 | 40.33 | 40.42 | 38.03 | 38.98 | 883,645 | -0.95(-2.38%) |
Dec 31, 2020 | 39.93 | 39.93 | 39.93 | 449,751 | +0.11(+0.28%) | |
Dec 30, 2020 | 39.96 | 40.57 | 39.45 | 39.82 | 449,751 | -0.15(-0.38%) |
Dec 29, 2020 | 39.75 | 40.21 | 39.35 | 39.97 | 526,111 | +0.24(+0.60%) |
Dec 28, 2020 | 40.86 | 40.86 | 39.69 | 39.73 | 480,573 | -0.38(-0.95%) |
Dec 24, 2020 | 40.38 | 40.53 | 39.65 | 40.11 | 214,100 | -0.42(-1.04%) |
Dec 23, 2020 | 41.19 | 41.50 | 40.50 | 40.53 | 460,300 | -0.30(-0.73%) |
Dec 22, 2020 | 40.00 | 41.35 | 39.47 | 40.83 | 796,278 | +0.88(+2.20%) |
Dec 21, 2020 | 38.97 | 40.74 | 38.84 | 39.95 | 728,167 | -0.31(-0.77%) |
Dec 18, 2020 | 41.18 | 41.57 | 39.99 | 40.26 | 1,602,600 | -0.86(-2.09%) |
Dec 17, 2020 | 40.91 | 41.95 | 40.56 | 41.12 | 1,044,964 | +0.59(+1.46%) |
Dec 16, 2020 | 42.38 | 42.47 | 40.02 | 40.53 | 1,290,865 | -1.77(-4.18%) |
Dec 15, 2020 | 42.35 | 42.63 | 40.55 | 42.30 | 1,449,540 | +2.47(+6.20%) |
Dec 14, 2020 | 41.86 | 42.27 | 39.83 | 39.83 | 1,402,067 | -1.21(-2.95%) |
Dec 11, 2020 | 42.28 | 42.57 | 39.78 | 41.04 | 2,220,300 | -1.74(-4.07%) |
Dec 10, 2020 | 35.10 | 42.78 | 34.87 | 42.78 | 4,896,719 | +7.81(+22.33%) |
Dec 09, 2020 | 34.60 | 35.21 | 34.50 | 34.97 | 740,219 | +0.67(+1.95%) |
Dec 08, 2020 | 33.03 | 34.38 | 33.03 | 34.30 | 593,595 | +0.81(+2.42%) |
Dec 07, 2020 | 34.25 | 34.53 | 33.01 | 33.49 | 691,371 | -1.09(-3.15%) |
Dec 04, 2020 | 33.28 | 34.60 | 33.28 | 34.58 | 567,500 | +1.66(+5.04%) |
Dec 03, 2020 | 32.76 | 33.34 | 32.49 | 32.92 | 697,174 | +0.29(+0.89%) |
Dec 02, 2020 | 31.18 | 32.87 | 31.18 | 32.63 | 527,601 | +1.03(+3.26%) |