Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.16 | 48.92 | 46.93 | 46.97 | 1,331,069 | -0.18(-0.38%) |
Feb 25, 2021 | 49.35 | 49.60 | 46.13 | 47.15 | 2,558,618 | -2.30(-4.65%) |
Feb 24, 2021 | 49.96 | 50.48 | 49.15 | 49.44 | 1,614,453 | -0.52(-1.04%) |
Feb 23, 2021 | 50.32 | 50.32 | 48.71 | 49.96 | 1,729,575 | -0.40(-0.80%) |
Feb 22, 2021 | 50.64 | 51.05 | 50.14 | 50.36 | 750,488 | -0.46(-0.91%) |
Feb 19, 2021 | 51.01 | 51.36 | 50.53 | 50.83 | 601,828 | +0.09(+0.18%) |
Feb 18, 2021 | 50.38 | 51.05 | 50.18 | 50.74 | 463,480 | +0.36(+0.71%) |
Feb 17, 2021 | 50.62 | 51.04 | 49.84 | 50.38 | 690,885 | -0.30(-0.60%) |
Feb 16, 2021 | 51.19 | 51.32 | 50.22 | 50.69 | 829,246 | -0.19(-0.37%) |
Feb 12, 2021 | 51.49 | 51.81 | 50.42 | 50.87 | 679,797 | -0.58(-1.13%) |
Feb 11, 2021 | 50.06 | 52.64 | 50.06 | 51.46 | 1,153,026 | +2.06(+4.16%) |
Feb 10, 2021 | 49.56 | 50.16 | 49.33 | 49.40 | 911,101 | +0.00(+0.00%) |
Feb 09, 2021 | 49.71 | 49.92 | 48.94 | 49.40 | 838,136 | -0.19(-0.38%) |
Feb 08, 2021 | 48.85 | 49.62 | 48.55 | 49.59 | 887,958 | +0.73(+1.50%) |
Feb 05, 2021 | 48.91 | 49.43 | 48.67 | 48.85 | 548,692 | +0.06(+0.13%) |
Feb 04, 2021 | 48.17 | 48.90 | 47.87 | 48.79 | 574,567 | +0.54(+1.11%) |
Feb 03, 2021 | 48.10 | 48.65 | 47.93 | 48.26 | 350,712 | -0.09(-0.18%) |
Feb 02, 2021 | 48.17 | 48.47 | 47.44 | 48.34 | 540,446 | +0.50(+1.05%) |
Feb 01, 2021 | 46.90 | 47.94 | 46.66 | 47.84 | 619,335 | +1.10(+2.35%) |
Jan 29, 2021 | 47.52 | 48.22 | 46.59 | 46.74 | 1,114,948 | -1.08(-2.26%) |
Jan 28, 2021 | 48.17 | 48.25 | 47.41 | 47.83 | 878,591 | -0.22(-0.46%) |
Jan 27, 2021 | 49.06 | 49.24 | 47.59 | 48.05 | 1,124,980 | -1.36(-2.75%) |
Jan 26, 2021 | 49.46 | 49.85 | 48.96 | 49.41 | 755,354 | -0.09(-0.18%) |
Jan 25, 2021 | 48.84 | 49.60 | 48.45 | 49.50 | 565,840 | +0.66(+1.35%) |
Jan 22, 2021 | 48.58 | 48.84 | 47.58 | 48.84 | 478,554 | -0.22(-0.46%) |
Jan 21, 2021 | 48.88 | 49.50 | 48.56 | 49.06 | 592,932 | +0.13(+0.26%) |
Jan 20, 2021 | 47.73 | 49.08 | 47.66 | 48.93 | 503,237 | +1.32(+2.78%) |
Jan 19, 2021 | 47.40 | 47.66 | 46.83 | 47.61 | 807,599 | +0.23(+0.49%) |
Jan 15, 2021 | 46.89 | 47.64 | 46.38 | 47.38 | 930,819 | +0.48(+1.03%) |
Jan 14, 2021 | 49.01 | 49.01 | 46.88 | 46.90 | 849,057 | -1.95(-3.99%) |
Jan 13, 2021 | 48.71 | 49.08 | 48.42 | 48.84 | 527,525 | +0.34(+0.70%) |
Jan 12, 2021 | 47.63 | 48.58 | 47.52 | 48.51 | 444,767 | +0.83(+1.74%) |
Jan 11, 2021 | 47.43 | 47.96 | 47.14 | 47.67 | 536,643 | +0.09(+0.19%) |
Jan 08, 2021 | 47.77 | 48.12 | 46.92 | 47.58 | 712,125 | -0.04(-0.07%) |
Jan 07, 2021 | 47.62 | 47.86 | 47.31 | 47.62 | 685,331 | +0.01(+0.02%) |
Jan 06, 2021 | 46.88 | 47.83 | 46.73 | 47.61 | 836,555 | +1.36(+2.94%) |
Jan 05, 2021 | 45.87 | 46.61 | 45.59 | 46.25 | 610,224 | +0.52(+1.13%) |
Jan 04, 2021 | 46.23 | 46.37 | 45.48 | 45.73 | 534,140 | -0.42(-0.91%) |
Dec 31, 2020 | 46.15 | 46.15 | 46.15 | 322,535 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.06 | 46.25 | 45.80 | 45.86 | 322,535 | -0.03(-0.06%) |
Dec 29, 2020 | 46.54 | 46.74 | 45.54 | 45.89 | 314,075 | -0.38(-0.81%) |
Dec 28, 2020 | 46.27 | 46.76 | 45.92 | 46.26 | 370,427 | -0.10(-0.21%) |
Dec 24, 2020 | 46.78 | 46.78 | 45.75 | 46.36 | 189,833 | -0.24(-0.52%) |
Dec 23, 2020 | 46.43 | 47.08 | 46.07 | 46.60 | 473,577 | +0.23(+0.50%) |
Dec 22, 2020 | 46.55 | 46.91 | 46.25 | 46.37 | 369,667 | -0.27(-0.58%) |
Dec 21, 2020 | 47.38 | 47.60 | 45.92 | 46.64 | 556,261 | -0.88(-1.86%) |
Dec 18, 2020 | 48.02 | 48.45 | 47.33 | 47.52 | 1,579,183 | -0.14(-0.30%) |
Dec 17, 2020 | 47.68 | 48.12 | 47.51 | 47.66 | 689,741 | +0.16(+0.34%) |
Dec 16, 2020 | 47.62 | 47.92 | 47.29 | 47.50 | 709,928 | +0.28(+0.59%) |
Dec 15, 2020 | 46.48 | 47.34 | 46.25 | 47.23 | 971,565 | +1.08(+2.34%) |
Dec 14, 2020 | 46.48 | 47.49 | 45.98 | 46.15 | 864,531 | +0.12(+0.25%) |
Dec 11, 2020 | 45.10 | 46.23 | 45.10 | 46.03 | 814,257 | +0.56(+1.24%) |
Dec 10, 2020 | 44.76 | 45.54 | 44.35 | 45.47 | 838,417 | +0.59(+1.31%) |
Dec 09, 2020 | 43.52 | 45.04 | 43.41 | 44.88 | 1,109,628 | +1.61(+3.72%) |
Dec 08, 2020 | 42.72 | 43.33 | 42.69 | 43.27 | 979,677 | +0.13(+0.29%) |
Dec 07, 2020 | 43.71 | 44.39 | 43.02 | 43.14 | 613,315 | -1.19(-2.68%) |
Dec 04, 2020 | 43.54 | 44.34 | 43.22 | 44.33 | 769,989 | +1.04(+2.39%) |
Dec 03, 2020 | 42.73 | 43.51 | 42.73 | 43.29 | 1,093,259 | +0.58(+1.35%) |
Dec 02, 2020 | 42.87 | 43.05 | 42.30 | 42.72 | 911,934 | -0.36(-0.84%) |