Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.79 | 52.01 | 47.94 | 50.79 | 11,677,520 | +0.92(+1.84%) |
Feb 25, 2021 | 52.52 | 52.65 | 49.87 | 49.87 | 1,226,933 | -1.94(-3.74%) |
Feb 24, 2021 | 50.23 | 52.44 | 49.63 | 51.81 | 3,386,384 | +7.16(+16.03%) |
Feb 23, 2021 | 44.46 | 45.99 | 44.32 | 44.65 | 305,075 | -0.18(-0.41%) |
Feb 22, 2021 | 43.68 | 44.92 | 43.50 | 44.84 | 202,801 | +1.07(+2.45%) |
Feb 19, 2021 | 42.52 | 43.89 | 42.52 | 43.77 | 155,472 | +1.48(+3.50%) |
Feb 18, 2021 | 43.07 | 43.56 | 42.24 | 42.28 | 193,054 | -1.03(-2.38%) |
Feb 17, 2021 | 43.07 | 43.66 | 42.88 | 43.32 | 125,307 | +0.06(+0.13%) |
Feb 16, 2021 | 43.50 | 43.82 | 42.93 | 43.26 | 185,321 | +0.01(+0.02%) |
Feb 12, 2021 | 42.48 | 43.53 | 38.84 | 43.25 | 127,747 | +0.41(+0.96%) |
Feb 11, 2021 | 43.57 | 43.99 | 42.48 | 42.84 | 224,675 | -0.69(-1.58%) |
Feb 10, 2021 | 44.43 | 44.68 | 43.45 | 43.53 | 133,782 | -0.74(-1.66%) |
Feb 09, 2021 | 43.81 | 44.64 | 43.38 | 44.26 | 125,901 | +0.25(+0.56%) |
Feb 08, 2021 | 43.31 | 44.02 | 42.65 | 44.01 | 290,037 | +0.87(+2.01%) |
Feb 05, 2021 | 43.55 | 43.75 | 41.86 | 43.15 | 114,651 | -0.22(-0.51%) |
Feb 04, 2021 | 42.61 | 43.65 | 42.61 | 43.37 | 258,935 | +0.91(+2.13%) |
Feb 03, 2021 | 42.52 | 43.05 | 41.78 | 42.46 | 157,929 | -0.30(-0.69%) |
Feb 02, 2021 | 42.79 | 43.30 | 42.28 | 42.76 | 307,953 | +0.47(+1.10%) |
Feb 01, 2021 | 41.23 | 42.52 | 40.50 | 42.29 | 193,912 | +1.33(+3.23%) |
Jan 29, 2021 | 42.32 | 42.61 | 40.88 | 40.96 | 782,210 | -1.24(-2.94%) |
Jan 28, 2021 | 42.73 | 42.89 | 41.72 | 42.20 | 222,148 | +0.29(+0.68%) |
Jan 27, 2021 | 42.32 | 42.95 | 41.68 | 41.92 | 309,584 | -1.39(-3.21%) |
Jan 26, 2021 | 44.90 | 44.90 | 43.08 | 43.31 | 280,146 | -0.69(-1.56%) |
Jan 25, 2021 | 44.19 | 44.35 | 42.77 | 44.00 | 197,905 | -0.37(-0.84%) |
Jan 22, 2021 | 43.81 | 44.81 | 43.37 | 44.37 | 195,841 | +0.33(+0.76%) |
Jan 21, 2021 | 45.00 | 45.07 | 43.76 | 44.03 | 155,865 | -0.79(-1.77%) |
Jan 20, 2021 | 45.03 | 45.03 | 44.36 | 44.83 | 171,518 | -0.16(-0.36%) |
Jan 19, 2021 | 44.58 | 45.11 | 44.18 | 44.99 | 289,476 | +0.51(+1.16%) |
Jan 15, 2021 | 44.19 | 44.72 | 43.82 | 44.47 | 218,498 | -0.47(-1.04%) |
Jan 14, 2021 | 44.62 | 45.29 | 44.19 | 44.94 | 235,604 | +0.54(+1.22%) |
Jan 13, 2021 | 44.32 | 44.71 | 43.76 | 44.40 | 265,268 | +0.04(+0.09%) |
Jan 12, 2021 | 44.90 | 44.90 | 44.04 | 44.36 | 231,512 | +0.06(+0.13%) |
Jan 11, 2021 | 43.74 | 44.76 | 43.74 | 44.30 | 201,332 | +0.17(+0.39%) |
Jan 08, 2021 | 43.54 | 44.28 | 43.44 | 44.13 | 402,591 | -0.28(-0.62%) |
Jan 07, 2021 | 44.93 | 45.27 | 44.25 | 44.41 | 236,579 | -0.26(-0.58%) |
Jan 06, 2021 | 43.70 | 45.55 | 43.70 | 44.66 | 618,141 | +2.15(+5.04%) |
Jan 05, 2021 | 41.97 | 42.98 | 41.93 | 42.52 | 401,813 | +0.22(+0.52%) |
Jan 04, 2021 | 43.23 | 43.28 | 41.41 | 42.30 | 339,781 | -0.49(-1.14%) |
Dec 31, 2020 | 42.79 | 42.79 | 42.79 | 307,700 | +0.02(+0.04%) | |
Dec 30, 2020 | 42.08 | 43.09 | 41.49 | 42.77 | 307,700 | +0.40(+0.95%) |
Dec 29, 2020 | 43.15 | 43.20 | 42.18 | 42.37 | 295,001 | -0.76(-1.77%) |
Dec 28, 2020 | 42.90 | 43.36 | 42.12 | 43.13 | 355,226 | +0.62(+1.46%) |
Dec 24, 2020 | 42.30 | 42.51 | 41.65 | 42.51 | 225,736 | +0.39(+0.93%) |
Dec 23, 2020 | 40.73 | 42.16 | 40.67 | 42.12 | 326,507 | +1.57(+3.88%) |
Dec 22, 2020 | 40.39 | 40.68 | 39.97 | 40.54 | 343,694 | +0.39(+0.97%) |
Dec 21, 2020 | 39.89 | 40.32 | 39.18 | 40.15 | 528,067 | +0.49(+1.23%) |
Dec 18, 2020 | 40.17 | 40.57 | 39.42 | 39.67 | 1,542,918 | -0.79(-1.96%) |
Dec 17, 2020 | 40.58 | 40.64 | 39.75 | 40.46 | 330,756 | +0.04(+0.09%) |
Dec 16, 2020 | 40.73 | 40.85 | 40.02 | 40.42 | 423,495 | +0.15(+0.38%) |
Dec 15, 2020 | 39.83 | 40.34 | 39.20 | 40.27 | 314,152 | +0.87(+2.20%) |
Dec 14, 2020 | 40.57 | 40.96 | 39.00 | 39.40 | 350,406 | -0.74(-1.85%) |
Dec 11, 2020 | 39.66 | 40.28 | 39.35 | 40.14 | 255,736 | +0.23(+0.57%) |
Dec 10, 2020 | 39.60 | 40.09 | 39.56 | 39.92 | 336,211 | -0.09(-0.21%) |
Dec 09, 2020 | 40.97 | 40.97 | 39.62 | 40.00 | 580,477 | -0.41(-1.01%) |
Dec 08, 2020 | 39.66 | 40.52 | 39.66 | 40.41 | 292,368 | +0.36(+0.90%) |
Dec 07, 2020 | 39.75 | 40.40 | 38.71 | 40.05 | 319,067 | +0.12(+0.31%) |
Dec 04, 2020 | 39.09 | 40.06 | 38.50 | 39.93 | 278,814 | +1.38(+3.59%) |
Dec 03, 2020 | 38.27 | 39.00 | 37.43 | 38.54 | 331,399 | +0.28(+0.72%) |
Dec 02, 2020 | 37.15 | 38.52 | 36.79 | 38.27 | 338,876 | +1.09(+2.92%) |