Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.17 | 48.93 | 46.94 | 46.98 | 1,330,738 | -0.18(-0.38%) |
Feb 25, 2021 | 49.37 | 49.62 | 46.14 | 47.16 | 2,557,981 | -2.30(-4.65%) |
Feb 24, 2021 | 49.97 | 50.49 | 49.16 | 49.46 | 1,614,051 | -0.52(-1.04%) |
Feb 23, 2021 | 50.33 | 50.33 | 48.72 | 49.97 | 1,729,145 | -0.40(-0.80%) |
Feb 22, 2021 | 50.65 | 51.07 | 50.15 | 50.38 | 750,301 | -0.47(-0.91%) |
Feb 19, 2021 | 51.02 | 51.37 | 50.54 | 50.84 | 601,678 | +0.09(+0.18%) |
Feb 18, 2021 | 50.40 | 51.07 | 50.19 | 50.75 | 463,365 | +0.36(+0.71%) |
Feb 17, 2021 | 50.64 | 51.06 | 49.85 | 50.40 | 690,713 | -0.30(-0.60%) |
Feb 16, 2021 | 51.20 | 51.33 | 50.23 | 50.70 | 829,040 | -0.19(-0.37%) |
Feb 12, 2021 | 51.50 | 51.83 | 50.43 | 50.89 | 679,628 | -0.58(-1.13%) |
Feb 11, 2021 | 50.07 | 52.66 | 50.07 | 51.47 | 1,152,739 | +2.06(+4.16%) |
Feb 10, 2021 | 49.57 | 50.17 | 49.34 | 49.41 | 910,875 | +0.00(+0.00%) |
Feb 09, 2021 | 49.72 | 49.93 | 48.96 | 49.41 | 837,927 | -0.19(-0.38%) |
Feb 08, 2021 | 48.87 | 49.64 | 48.56 | 49.60 | 887,737 | +0.73(+1.50%) |
Feb 05, 2021 | 48.92 | 49.44 | 48.68 | 48.87 | 548,556 | +0.06(+0.13%) |
Feb 04, 2021 | 48.19 | 48.91 | 47.88 | 48.80 | 574,425 | +0.54(+1.11%) |
Feb 03, 2021 | 48.12 | 48.66 | 47.95 | 48.27 | 350,625 | -0.09(-0.18%) |
Feb 02, 2021 | 48.19 | 48.48 | 47.45 | 48.36 | 540,311 | +0.50(+1.05%) |
Feb 01, 2021 | 46.91 | 47.95 | 46.68 | 47.86 | 619,181 | +1.10(+2.35%) |
Jan 29, 2021 | 47.53 | 48.23 | 46.60 | 46.76 | 1,114,670 | -1.08(-2.26%) |
Jan 28, 2021 | 48.19 | 48.26 | 47.42 | 47.84 | 878,373 | -0.22(-0.47%) |
Jan 27, 2021 | 49.07 | 49.25 | 47.61 | 48.06 | 1,124,700 | -1.36(-2.75%) |
Jan 26, 2021 | 49.47 | 49.86 | 48.97 | 49.42 | 755,166 | -0.09(-0.18%) |
Jan 25, 2021 | 48.85 | 49.62 | 48.46 | 49.51 | 565,699 | +0.66(+1.35%) |
Jan 22, 2021 | 48.59 | 48.86 | 47.60 | 48.85 | 478,434 | -0.22(-0.46%) |
Jan 21, 2021 | 48.89 | 49.51 | 48.57 | 49.07 | 592,785 | +0.13(+0.26%) |
Jan 20, 2021 | 47.74 | 49.09 | 47.68 | 48.95 | 503,112 | +1.32(+2.78%) |
Jan 19, 2021 | 47.41 | 47.68 | 46.85 | 47.62 | 807,398 | +0.23(+0.49%) |
Jan 15, 2021 | 46.90 | 47.65 | 46.39 | 47.39 | 930,588 | +0.48(+1.03%) |
Jan 14, 2021 | 49.03 | 49.03 | 46.89 | 46.91 | 848,846 | -1.95(-3.99%) |
Jan 13, 2021 | 48.72 | 49.09 | 48.44 | 48.86 | 527,394 | +0.34(+0.70%) |
Jan 12, 2021 | 47.64 | 48.59 | 47.53 | 48.52 | 444,657 | +0.83(+1.74%) |
Jan 11, 2021 | 47.44 | 47.97 | 47.15 | 47.69 | 536,510 | +0.09(+0.19%) |
Jan 08, 2021 | 47.78 | 48.13 | 46.93 | 47.60 | 711,948 | -0.04(-0.08%) |
Jan 07, 2021 | 47.63 | 47.87 | 47.32 | 47.63 | 685,160 | +0.01(+0.02%) |
Jan 06, 2021 | 46.89 | 47.85 | 46.74 | 47.62 | 836,347 | +1.36(+2.94%) |
Jan 05, 2021 | 45.88 | 46.62 | 45.60 | 46.26 | 610,072 | +0.52(+1.13%) |
Jan 04, 2021 | 46.24 | 46.38 | 45.49 | 45.75 | 534,007 | -0.42(-0.91%) |
Dec 31, 2020 | 46.17 | 46.17 | 46.17 | 322,454 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.07 | 46.26 | 45.81 | 45.87 | 322,454 | -0.03(-0.06%) |
Dec 29, 2020 | 46.55 | 46.76 | 45.55 | 45.90 | 313,997 | -0.38(-0.81%) |
Dec 28, 2020 | 46.28 | 46.77 | 45.93 | 46.27 | 370,335 | -0.10(-0.21%) |
Dec 24, 2020 | 46.79 | 46.79 | 45.76 | 46.37 | 189,785 | -0.24(-0.52%) |
Dec 23, 2020 | 46.44 | 47.10 | 46.09 | 46.61 | 473,459 | +0.23(+0.50%) |
Dec 22, 2020 | 46.56 | 46.92 | 46.26 | 46.38 | 369,575 | -0.27(-0.57%) |
Dec 21, 2020 | 47.39 | 47.61 | 45.93 | 46.65 | 556,123 | -0.89(-1.86%) |
Dec 18, 2020 | 48.03 | 48.46 | 47.35 | 47.53 | 1,578,790 | -0.14(-0.30%) |
Dec 17, 2020 | 47.69 | 48.13 | 47.52 | 47.68 | 689,570 | +0.16(+0.34%) |
Dec 16, 2020 | 47.63 | 47.93 | 47.30 | 47.52 | 709,752 | +0.28(+0.59%) |
Dec 15, 2020 | 46.49 | 47.35 | 46.26 | 47.24 | 971,323 | +1.08(+2.34%) |
Dec 14, 2020 | 46.50 | 47.50 | 45.99 | 46.16 | 864,316 | +0.12(+0.25%) |
Dec 11, 2020 | 45.11 | 46.24 | 45.11 | 46.04 | 814,055 | +0.56(+1.24%) |
Dec 10, 2020 | 44.77 | 45.55 | 44.36 | 45.48 | 838,208 | +0.59(+1.31%) |
Dec 09, 2020 | 43.53 | 45.05 | 43.42 | 44.89 | 1,109,352 | +1.61(+3.72%) |
Dec 08, 2020 | 42.73 | 43.34 | 42.70 | 43.28 | 979,433 | +0.13(+0.29%) |
Dec 07, 2020 | 43.72 | 44.40 | 43.03 | 43.15 | 613,162 | -1.19(-2.68%) |
Dec 04, 2020 | 43.55 | 44.35 | 43.23 | 44.34 | 769,797 | +1.04(+2.39%) |
Dec 03, 2020 | 42.74 | 43.52 | 42.74 | 43.31 | 1,092,987 | +0.58(+1.35%) |
Dec 02, 2020 | 42.88 | 43.06 | 42.31 | 42.73 | 911,707 | -0.36(-0.84%) |