Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.58 | 46.63 | 45.70 | 46.11 | 203,581 | -1.76(-3.68%) |
Feb 25, 2021 | 48.61 | 48.68 | 47.74 | 47.87 | 129,191 | -0.31(-0.64%) |
Feb 24, 2021 | 48.03 | 48.22 | 47.51 | 48.18 | 188,355 | -0.62(-1.27%) |
Feb 23, 2021 | 48.60 | 48.94 | 48.06 | 48.80 | 319,710 | +1.58(+3.35%) |
Feb 22, 2021 | 47.01 | 47.72 | 46.79 | 47.21 | 229,521 | +1.96(+4.33%) |
Feb 19, 2021 | 45.72 | 45.84 | 45.19 | 45.25 | 130,669 | -0.95(-2.05%) |
Feb 18, 2021 | 46.38 | 46.63 | 45.88 | 46.20 | 194,812 | -0.37(-0.79%) |
Feb 17, 2021 | 45.91 | 46.75 | 45.67 | 46.57 | 325,566 | +2.59(+5.89%) |
Feb 16, 2021 | 43.63 | 44.02 | 43.46 | 43.98 | 257,749 | +2.83(+6.88%) |
Feb 12, 2021 | 40.70 | 41.20 | 40.70 | 41.15 | 120,048 | +0.33(+0.80%) |
Feb 11, 2021 | 41.37 | 41.37 | 40.63 | 40.82 | 163,073 | -0.35(-0.85%) |
Feb 10, 2021 | 41.46 | 41.46 | 40.90 | 41.17 | 102,262 | -0.26(-0.63%) |
Feb 09, 2021 | 41.40 | 41.60 | 41.36 | 41.43 | 140,095 | +0.34(+0.84%) |
Feb 08, 2021 | 41.10 | 41.35 | 40.99 | 41.09 | 166,777 | -0.11(-0.26%) |
Feb 05, 2021 | 40.91 | 41.23 | 40.77 | 41.20 | 112,530 | +0.34(+0.84%) |
Feb 04, 2021 | 41.18 | 41.18 | 40.50 | 40.85 | 145,791 | -0.16(-0.39%) |
Feb 03, 2021 | 40.90 | 41.07 | 40.73 | 41.01 | 127,581 | +0.28(+0.70%) |
Feb 02, 2021 | 40.76 | 40.91 | 40.39 | 40.73 | 139,635 | +0.46(+1.14%) |
Feb 01, 2021 | 40.21 | 40.47 | 39.88 | 40.27 | 151,935 | +0.53(+1.33%) |
Jan 29, 2021 | 40.22 | 40.39 | 39.55 | 39.74 | 174,822 | -1.11(-2.73%) |
Jan 28, 2021 | 40.89 | 41.23 | 40.48 | 40.85 | 220,585 | +0.27(+0.66%) |
Jan 27, 2021 | 40.99 | 41.34 | 40.58 | 40.58 | 179,961 | -0.58(-1.40%) |
Jan 26, 2021 | 41.41 | 41.46 | 40.99 | 41.16 | 197,532 | -0.71(-1.70%) |
Jan 25, 2021 | 42.53 | 42.53 | 41.74 | 41.87 | 326,826 | -1.26(-2.91%) |
Jan 22, 2021 | 42.88 | 43.52 | 42.78 | 43.13 | 165,992 | -1.48(-3.32%) |
Jan 21, 2021 | 44.62 | 44.67 | 44.34 | 44.61 | 150,372 | +0.19(+0.43%) |
Jan 20, 2021 | 44.42 | 44.53 | 44.17 | 44.42 | 168,106 | +0.23(+0.53%) |
Jan 19, 2021 | 43.92 | 44.54 | 43.79 | 44.19 | 226,110 | +1.67(+3.92%) |
Jan 15, 2021 | 42.97 | 43.09 | 42.11 | 42.52 | 306,924 | -0.39(-0.92%) |
Jan 14, 2021 | 42.64 | 43.03 | 42.45 | 42.91 | 197,030 | +0.60(+1.43%) |
Jan 13, 2021 | 41.90 | 42.43 | 41.90 | 42.31 | 392,890 | +1.01(+2.43%) |
Jan 12, 2021 | 40.79 | 41.30 | 40.66 | 41.30 | 225,335 | +1.07(+2.67%) |
Jan 11, 2021 | 40.07 | 40.34 | 39.99 | 40.23 | 206,170 | -0.18(-0.44%) |
Jan 08, 2021 | 40.10 | 40.48 | 40.05 | 40.41 | 273,153 | +0.58(+1.45%) |
Jan 07, 2021 | 39.94 | 39.94 | 39.22 | 39.83 | 238,330 | +0.65(+1.67%) |
Jan 06, 2021 | 39.18 | 39.68 | 38.97 | 39.18 | 263,951 | +0.75(+1.94%) |
Jan 05, 2021 | 38.49 | 38.88 | 38.11 | 38.43 | 320,478 | +0.84(+2.23%) |
Jan 04, 2021 | 37.12 | 37.94 | 37.12 | 37.59 | 351,534 | +0.22(+0.58%) |
Dec 31, 2020 | 37.37 | 37.37 | 37.37 | 169,377 | -0.52(-1.37%) | |
Dec 30, 2020 | 37.89 | 38.15 | 37.83 | 37.89 | 169,377 | +0.14(+0.38%) |
Dec 29, 2020 | 37.98 | 38.10 | 37.69 | 37.75 | 231,320 | -0.09(-0.24%) |
Dec 28, 2020 | 37.73 | 38.11 | 37.72 | 37.84 | 255,898 | +0.60(+1.62%) |
Dec 24, 2020 | 36.87 | 37.40 | 36.66 | 37.24 | 134,607 | +0.62(+1.69%) |
Dec 23, 2020 | 36.57 | 36.76 | 36.41 | 36.62 | 372,841 | +0.33(+0.90%) |
Dec 22, 2020 | 36.53 | 36.60 | 36.18 | 36.29 | 211,602 | -0.43(-1.16%) |
Dec 21, 2020 | 36.95 | 36.95 | 36.45 | 36.72 | 257,162 | -0.91(-2.43%) |
Dec 18, 2020 | 37.56 | 37.68 | 37.38 | 37.63 | 251,792 | +0.28(+0.74%) |
Dec 17, 2020 | 37.30 | 37.36 | 36.86 | 37.36 | 244,207 | +0.16(+0.43%) |
Dec 16, 2020 | 37.27 | 37.89 | 37.06 | 37.20 | 325,392 | +0.10(+0.27%) |
Dec 15, 2020 | 37.12 | 37.32 | 36.91 | 37.10 | 194,912 | +0.14(+0.39%) |
Dec 14, 2020 | 37.53 | 37.53 | 36.80 | 36.96 | 242,320 | -0.13(-0.36%) |
Dec 11, 2020 | 37.10 | 37.18 | 36.77 | 37.09 | 429,240 | +0.76(+2.10%) |
Dec 10, 2020 | 36.13 | 36.69 | 36.08 | 36.33 | 355,973 | +0.18(+0.51%) |
Dec 09, 2020 | 36.66 | 36.66 | 35.97 | 36.14 | 319,123 | -0.68(-1.84%) |
Dec 08, 2020 | 37.10 | 37.10 | 36.79 | 36.82 | 315,611 | -1.65(-4.29%) |
Dec 07, 2020 | 38.53 | 38.72 | 38.40 | 38.47 | 273,748 | -0.19(-0.50%) |
Dec 04, 2020 | 38.56 | 38.78 | 38.46 | 38.66 | 221,004 | -0.35(-0.90%) |
Dec 03, 2020 | 39.51 | 39.61 | 38.94 | 39.02 | 144,513 | -0.52(-1.31%) |
Dec 02, 2020 | 39.04 | 39.74 | 39.03 | 39.54 | 139,920 | +1.29(+3.37%) |