Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.01 | 43.83 | 43.01 | 43.57 | 74,422 | -0.02(-0.04%) |
Feb 25, 2021 | 44.59 | 44.90 | 43.28 | 43.59 | 96,932 | -1.24(-2.77%) |
Feb 24, 2021 | 45.27 | 45.27 | 43.60 | 44.83 | 145,569 | -0.45(-0.98%) |
Feb 23, 2021 | 44.30 | 45.53 | 43.89 | 45.27 | 194,034 | -0.88(-1.91%) |
Feb 22, 2021 | 47.47 | 47.47 | 46.08 | 46.15 | 266,737 | -3.31(-6.70%) |
Feb 19, 2021 | 49.25 | 50.11 | 49.18 | 49.47 | 96,718 | +0.14(+0.27%) |
Feb 18, 2021 | 49.42 | 49.78 | 48.69 | 49.33 | 409,172 | -2.64(-5.07%) |
Feb 17, 2021 | 53.50 | 53.50 | 51.59 | 51.97 | 121,801 | -0.78(-1.49%) |
Feb 16, 2021 | 52.57 | 52.99 | 52.51 | 52.75 | 193,816 | +0.94(+1.81%) |
Feb 12, 2021 | 51.97 | 51.99 | 51.51 | 51.81 | 89,079 | +0.19(+0.38%) |
Feb 11, 2021 | 51.28 | 51.99 | 51.28 | 51.62 | 96,425 | +0.65(+1.27%) |
Feb 10, 2021 | 52.34 | 52.34 | 50.46 | 50.97 | 252,243 | -0.62(-1.20%) |
Feb 09, 2021 | 50.80 | 51.73 | 50.65 | 51.59 | 85,733 | +1.94(+3.90%) |
Feb 08, 2021 | 48.99 | 49.81 | 48.69 | 49.65 | 120,773 | +1.22(+2.52%) |
Feb 05, 2021 | 48.68 | 48.86 | 48.29 | 48.43 | 90,421 | -0.64(-1.30%) |
Feb 04, 2021 | 49.13 | 49.33 | 48.83 | 49.07 | 68,718 | -0.03(-0.06%) |
Feb 03, 2021 | 48.62 | 49.34 | 48.62 | 49.10 | 79,216 | +0.00(+0.00%) |
Feb 02, 2021 | 49.16 | 49.35 | 48.85 | 49.10 | 129,850 | +1.74(+3.68%) |
Feb 01, 2021 | 47.48 | 48.04 | 46.79 | 47.35 | 105,489 | +0.64(+1.37%) |
Jan 29, 2021 | 47.24 | 47.70 | 46.50 | 46.72 | 76,899 | -1.07(-2.23%) |
Jan 28, 2021 | 47.49 | 48.39 | 46.02 | 47.78 | 113,249 | -0.66(-1.36%) |
Jan 27, 2021 | 49.62 | 49.62 | 48.29 | 48.44 | 176,910 | -2.69(-5.27%) |
Jan 26, 2021 | 51.38 | 51.48 | 50.80 | 51.13 | 201,702 | -0.17(-0.34%) |
Jan 25, 2021 | 53.07 | 53.07 | 50.67 | 51.31 | 191,796 | +0.82(+1.63%) |
Jan 22, 2021 | 49.62 | 50.62 | 49.62 | 50.48 | 140,071 | +0.51(+1.03%) |
Jan 21, 2021 | 49.92 | 50.22 | 48.99 | 49.97 | 124,381 | +0.36(+0.72%) |
Jan 20, 2021 | 49.52 | 50.19 | 49.03 | 49.61 | 134,317 | +1.57(+3.27%) |
Jan 19, 2021 | 47.58 | 48.25 | 47.37 | 48.04 | 175,634 | +2.53(+5.56%) |
Jan 15, 2021 | 46.75 | 46.85 | 45.33 | 45.51 | 160,921 | -1.61(-3.41%) |
Jan 14, 2021 | 48.54 | 48.56 | 46.79 | 47.12 | 165,570 | -1.42(-2.93%) |
Jan 13, 2021 | 49.08 | 49.45 | 48.44 | 48.55 | 115,289 | -0.02(-0.04%) |
Jan 12, 2021 | 48.13 | 48.66 | 47.69 | 48.57 | 88,862 | +1.36(+2.87%) |
Jan 11, 2021 | 47.56 | 47.96 | 46.90 | 47.21 | 174,441 | -0.47(-0.99%) |
Jan 08, 2021 | 48.92 | 49.16 | 47.37 | 47.68 | 110,033 | -0.53(-1.09%) |
Jan 07, 2021 | 47.79 | 48.35 | 47.09 | 48.21 | 192,622 | +1.72(+3.71%) |
Jan 06, 2021 | 46.26 | 47.64 | 45.73 | 46.48 | 268,884 | +0.95(+2.09%) |
Jan 05, 2021 | 45.29 | 45.72 | 44.89 | 45.53 | 160,117 | +0.54(+1.21%) |
Jan 04, 2021 | 45.02 | 45.53 | 44.81 | 44.99 | 109,071 | +2.21(+5.16%) |
Dec 31, 2020 | 42.78 | 42.78 | 42.78 | 76,091 | +0.52(+1.24%) | |
Dec 30, 2020 | 42.26 | 42.60 | 42.12 | 42.26 | 76,091 | +0.71(+1.70%) |
Dec 29, 2020 | 41.66 | 41.66 | 40.93 | 41.55 | 65,229 | -0.36(-0.85%) |
Dec 28, 2020 | 42.17 | 42.18 | 41.70 | 41.91 | 79,149 | +0.79(+1.93%) |
Dec 24, 2020 | 41.45 | 41.63 | 41.09 | 41.11 | 49,652 | -0.65(-1.55%) |
Dec 23, 2020 | 41.84 | 42.04 | 41.59 | 41.76 | 67,354 | +0.86(+2.11%) |
Dec 22, 2020 | 40.97 | 41.15 | 40.70 | 40.90 | 100,995 | -0.76(-1.81%) |
Dec 21, 2020 | 41.04 | 41.75 | 40.98 | 41.66 | 108,486 | +1.53(+3.81%) |
Dec 18, 2020 | 39.91 | 40.43 | 39.83 | 40.12 | 60,697 | +1.16(+2.98%) |
Dec 17, 2020 | 39.20 | 39.20 | 38.71 | 38.96 | 98,620 | +0.34(+0.88%) |
Dec 16, 2020 | 38.65 | 38.79 | 38.48 | 38.62 | 57,802 | +0.12(+0.30%) |
Dec 15, 2020 | 38.16 | 38.55 | 37.97 | 38.51 | 49,650 | +1.31(+3.52%) |
Dec 14, 2020 | 37.19 | 37.29 | 36.83 | 37.20 | 55,512 | +0.67(+1.83%) |
Dec 11, 2020 | 36.54 | 36.81 | 36.36 | 36.53 | 26,632 | -0.55(-1.49%) |
Dec 10, 2020 | 36.66 | 37.08 | 36.66 | 37.08 | 24,598 | +0.50(+1.38%) |
Dec 09, 2020 | 38.27 | 38.27 | 36.47 | 36.58 | 93,878 | -1.41(-3.72%) |
Dec 08, 2020 | 37.95 | 38.17 | 37.80 | 37.99 | 46,905 | +0.43(+1.13%) |
Dec 07, 2020 | 37.02 | 37.98 | 37.02 | 37.57 | 242,265 | +0.49(+1.33%) |
Dec 04, 2020 | 37.37 | 37.50 | 37.07 | 37.07 | 60,697 | -0.51(-1.37%) |
Dec 03, 2020 | 38.39 | 38.39 | 37.59 | 37.59 | 74,127 | -0.69(-1.80%) |
Dec 02, 2020 | 37.90 | 38.44 | 37.31 | 38.27 | 88,615 | -0.33(-0.85%) |