Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.40 | 46.40 | 44.74 | 44.88 | 328,900 | -1.27(-2.75%) |
Feb 25, 2021 | 46.73 | 47.73 | 46.14 | 46.15 | 231,458 | -0.57(-1.22%) |
Feb 24, 2021 | 46.63 | 47.17 | 45.30 | 46.72 | 465,415 | +0.27(+0.58%) |
Feb 23, 2021 | 47.03 | 47.98 | 46.14 | 46.45 | 380,270 | -1.39(-2.91%) |
Feb 22, 2021 | 48.12 | 49.62 | 47.67 | 47.84 | 376,245 | -0.55(-1.14%) |
Feb 19, 2021 | 48.37 | 48.65 | 47.85 | 48.39 | 205,600 | +0.24(+0.50%) |
Feb 18, 2021 | 47.38 | 48.87 | 47.38 | 48.15 | 249,987 | +0.59(+1.24%) |
Feb 17, 2021 | 45.95 | 47.67 | 45.71 | 47.56 | 224,030 | +1.53(+3.31%) |
Feb 16, 2021 | 45.53 | 46.30 | 44.87 | 46.03 | 259,143 | +0.29(+0.64%) |
Feb 12, 2021 | 46.79 | 46.79 | 45.37 | 45.74 | 126,300 | -1.04(-2.22%) |
Feb 11, 2021 | 47.26 | 47.47 | 46.02 | 46.78 | 248,213 | -0.44(-0.93%) |
Feb 10, 2021 | 46.97 | 47.79 | 46.66 | 47.22 | 194,740 | +0.30(+0.64%) |
Feb 09, 2021 | 47.22 | 47.31 | 45.42 | 46.92 | 349,616 | -0.42(-0.89%) |
Feb 08, 2021 | 47.53 | 49.44 | 47.04 | 47.34 | 279,324 | -0.02(-0.04%) |
Feb 05, 2021 | 47.19 | 48.28 | 46.45 | 47.36 | 171,900 | +0.34(+0.72%) |
Feb 04, 2021 | 45.41 | 47.61 | 45.29 | 47.02 | 278,015 | +1.64(+3.61%) |
Feb 03, 2021 | 43.00 | 49.46 | 43.00 | 45.38 | 498,625 | -4.58(-9.17%) |
Feb 02, 2021 | 49.68 | 49.96 | 48.76 | 49.96 | 302,591 | +0.75(+1.52%) |
Feb 01, 2021 | 48.23 | 49.52 | 47.80 | 49.21 | 170,039 | +1.43(+2.99%) |
Jan 29, 2021 | 48.38 | 48.93 | 46.99 | 47.78 | 600,700 | -0.85(-1.75%) |
Jan 28, 2021 | 48.25 | 49.48 | 44.80 | 48.63 | 278,925 | +1.11(+2.34%) |
Jan 27, 2021 | 49.14 | 49.21 | 47.25 | 47.52 | 312,935 | -2.46(-4.92%) |
Jan 26, 2021 | 51.27 | 51.27 | 49.72 | 49.98 | 188,260 | -0.88(-1.73%) |
Jan 25, 2021 | 51.65 | 51.65 | 50.03 | 50.86 | 117,289 | -0.83(-1.61%) |
Jan 22, 2021 | 51.98 | 52.42 | 50.81 | 51.69 | 210,000 | -0.47(-0.90%) |
Jan 21, 2021 | 52.64 | 52.93 | 51.00 | 52.16 | 136,416 | -0.34(-0.65%) |
Jan 20, 2021 | 53.07 | 53.68 | 52.19 | 52.50 | 178,121 | -0.21(-0.40%) |
Jan 19, 2021 | 53.21 | 53.52 | 52.29 | 52.71 | 131,780 | +0.12(+0.23%) |
Jan 15, 2021 | 52.97 | 53.56 | 51.76 | 52.59 | 173,600 | -0.76(-1.42%) |
Jan 14, 2021 | 53.93 | 55.09 | 53.04 | 53.35 | 166,006 | -0.32(-0.60%) |
Jan 13, 2021 | 53.86 | 54.84 | 53.59 | 53.67 | 177,757 | -0.28(-0.52%) |
Jan 12, 2021 | 54.61 | 54.96 | 53.17 | 53.95 | 157,280 | -0.44(-0.81%) |
Jan 11, 2021 | 53.40 | 54.47 | 53.17 | 54.39 | 114,987 | +0.53(+0.98%) |
Jan 08, 2021 | 54.22 | 54.60 | 53.10 | 53.86 | 205,000 | +0.09(+0.17%) |
Jan 07, 2021 | 53.03 | 53.94 | 52.67 | 53.77 | 139,016 | +1.05(+1.99%) |
Jan 06, 2021 | 51.34 | 53.09 | 50.30 | 52.72 | 308,512 | +1.60(+3.13%) |
Jan 05, 2021 | 52.01 | 52.80 | 50.82 | 51.12 | 256,573 | -1.01(-1.94%) |
Jan 04, 2021 | 53.06 | 53.79 | 50.72 | 52.13 | 331,685 | -0.61(-1.16%) |
Dec 31, 2020 | 52.74 | 52.74 | 52.74 | 140,760 | +0.11(+0.21%) | |
Dec 30, 2020 | 51.55 | 53.02 | 51.55 | 52.63 | 140,760 | +0.94(+1.82%) |
Dec 29, 2020 | 51.45 | 51.81 | 51.07 | 51.69 | 273,892 | +0.24(+0.47%) |
Dec 28, 2020 | 51.30 | 51.85 | 50.00 | 51.45 | 231,439 | +0.68(+1.34%) |
Dec 24, 2020 | 50.06 | 51.47 | 50.06 | 50.77 | 52,300 | +0.76(+1.52%) |
Dec 23, 2020 | 49.01 | 50.14 | 48.90 | 50.01 | 190,463 | +1.30(+2.67%) |
Dec 22, 2020 | 48.37 | 49.03 | 47.85 | 48.71 | 168,320 | +0.42(+0.87%) |
Dec 21, 2020 | 48.29 | 49.09 | 47.70 | 48.29 | 230,398 | -0.88(-1.79%) |
Dec 18, 2020 | 50.55 | 51.51 | 49.00 | 49.17 | 716,400 | -1.20(-2.38%) |
Dec 17, 2020 | 48.66 | 50.43 | 48.66 | 50.37 | 230,887 | +1.70(+3.49%) |
Dec 16, 2020 | 49.62 | 49.79 | 48.48 | 48.67 | 214,445 | -1.06(-2.13%) |
Dec 15, 2020 | 50.25 | 50.44 | 49.26 | 49.73 | 186,409 | -0.37(-0.74%) |
Dec 14, 2020 | 49.54 | 50.27 | 49.37 | 50.10 | 281,880 | +0.83(+1.68%) |
Dec 11, 2020 | 49.60 | 49.78 | 48.29 | 49.27 | 215,300 | -0.89(-1.77%) |
Dec 10, 2020 | 49.88 | 50.66 | 49.24 | 50.16 | 161,518 | -0.11(-0.22%) |
Dec 09, 2020 | 50.33 | 50.92 | 49.26 | 50.27 | 239,051 | +0.30(+0.60%) |
Dec 08, 2020 | 49.14 | 50.30 | 49.00 | 49.97 | 300,485 | +0.53(+1.07%) |
Dec 07, 2020 | 49.48 | 50.13 | 49.02 | 49.44 | 291,480 | -0.06(-0.12%) |
Dec 04, 2020 | 47.68 | 49.74 | 47.68 | 49.50 | 198,500 | +2.02(+4.25%) |
Dec 03, 2020 | 46.79 | 47.86 | 46.79 | 47.48 | 186,800 | +0.84(+1.80%) |
Dec 02, 2020 | 46.50 | 46.85 | 46.00 | 46.64 | 302,972 | +0.13(+0.28%) |