Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.79 | 52.42 | 48.34 | 48.89 | 556,680 | -2.55(-4.97%) |
Feb 25, 2021 | 53.76 | 55.90 | 51.10 | 51.44 | 834,291 | +1.33(+2.66%) |
Feb 24, 2021 | 50.20 | 50.60 | 49.41 | 50.11 | 342,472 | +0.20(+0.41%) |
Feb 23, 2021 | 51.96 | 51.96 | 49.28 | 49.91 | 374,063 | -2.20(-4.21%) |
Feb 22, 2021 | 50.89 | 52.49 | 50.34 | 52.10 | 225,562 | +0.80(+1.55%) |
Feb 19, 2021 | 50.79 | 52.02 | 50.43 | 51.30 | 409,454 | +0.94(+1.87%) |
Feb 18, 2021 | 50.69 | 51.32 | 49.65 | 50.36 | 264,506 | -0.40(-0.78%) |
Feb 17, 2021 | 51.49 | 51.49 | 49.61 | 50.76 | 305,169 | -1.16(-2.23%) |
Feb 16, 2021 | 52.27 | 52.61 | 51.29 | 51.92 | 244,863 | -0.22(-0.43%) |
Feb 12, 2021 | 52.46 | 53.11 | 51.96 | 52.14 | 231,238 | -0.32(-0.61%) |
Feb 11, 2021 | 53.42 | 53.65 | 50.84 | 52.46 | 315,012 | -0.50(-0.95%) |
Feb 10, 2021 | 53.42 | 54.00 | 52.26 | 52.96 | 378,868 | +0.01(+0.02%) |
Feb 09, 2021 | 53.71 | 53.90 | 52.27 | 52.95 | 302,849 | -0.76(-1.41%) |
Feb 08, 2021 | 52.35 | 53.78 | 51.96 | 53.71 | 315,207 | +1.84(+3.54%) |
Feb 05, 2021 | 50.96 | 51.94 | 49.94 | 51.88 | 233,297 | +1.51(+2.99%) |
Feb 04, 2021 | 48.57 | 50.94 | 48.57 | 50.37 | 327,211 | +1.50(+3.06%) |
Feb 03, 2021 | 48.56 | 49.21 | 46.88 | 48.88 | 495,616 | +0.80(+1.66%) |
Feb 02, 2021 | 45.86 | 48.50 | 45.86 | 48.08 | 516,864 | +3.14(+6.98%) |
Feb 01, 2021 | 43.58 | 45.15 | 43.08 | 44.94 | 235,358 | +1.72(+3.98%) |
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,267 | -0.77(-1.74%) |
Jan 28, 2021 | 44.13 | 44.99 | 43.34 | 43.99 | 262,402 | +0.29(+0.67%) |
Jan 27, 2021 | 41.74 | 43.97 | 41.57 | 43.70 | 410,057 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.74 | 43.03 | 222,405 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.80 | 367,326 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.48 | 636,368 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,156 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,901 | +3.15(+7.29%) |
Jan 19, 2021 | 44.10 | 44.50 | 42.21 | 43.18 | 373,170 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,395 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.85 | 43.28 | 43.93 | 334,808 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,415 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.41 | 42.11 | 281,863 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.44 | 41.23 | 42.34 | 224,879 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.15 | 42.18 | 372,081 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.11 | 42.46 | 43.32 | 324,667 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,510 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,760 | +1.86(+4.59%) |
Jan 04, 2021 | 41.38 | 41.65 | 39.57 | 40.42 | 433,018 | -0.82(-1.98%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 609,629 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.78 | 44.59 | 41.77 | 42.56 | 609,629 | +1.30(+3.15%) |
Dec 29, 2020 | 47.32 | 47.32 | 40.34 | 41.26 | 1,260,391 | -6.28(-13.22%) |
Dec 28, 2020 | 47.07 | 48.55 | 46.56 | 47.54 | 807,875 | +1.20(+2.60%) |
Dec 24, 2020 | 45.83 | 46.74 | 45.43 | 46.34 | 336,458 | +0.69(+1.51%) |
Dec 23, 2020 | 44.40 | 47.04 | 44.40 | 45.65 | 650,506 | +1.54(+3.50%) |
Dec 22, 2020 | 42.11 | 44.11 | 41.77 | 44.11 | 402,079 | +2.30(+5.51%) |
Dec 21, 2020 | 41.15 | 42.03 | 40.23 | 41.80 | 440,596 | -0.18(-0.44%) |
Dec 18, 2020 | 39.86 | 42.36 | 39.86 | 41.99 | 943,690 | +2.17(+5.44%) |
Dec 17, 2020 | 38.67 | 39.88 | 38.45 | 39.82 | 708,570 | +1.49(+3.88%) |
Dec 16, 2020 | 37.58 | 38.52 | 37.33 | 38.34 | 309,322 | +0.76(+2.02%) |
Dec 15, 2020 | 36.76 | 37.62 | 36.57 | 37.58 | 327,331 | +1.04(+2.84%) |
Dec 14, 2020 | 35.74 | 36.58 | 35.55 | 36.54 | 2,256,511 | +1.17(+3.30%) |
Dec 11, 2020 | 34.00 | 35.42 | 33.94 | 35.37 | 484,405 | +1.21(+3.55%) |
Dec 10, 2020 | 33.39 | 34.29 | 33.36 | 34.16 | 171,567 | +0.59(+1.77%) |
Dec 09, 2020 | 33.04 | 34.29 | 32.85 | 33.57 | 263,345 | +0.82(+2.49%) |
Dec 08, 2020 | 32.12 | 32.94 | 32.12 | 32.75 | 161,939 | +0.29(+0.90%) |
Dec 07, 2020 | 33.59 | 33.70 | 32.11 | 32.46 | 436,291 | -1.05(-3.13%) |
Dec 04, 2020 | 32.41 | 33.80 | 31.59 | 33.51 | 344,695 | +1.39(+4.32%) |
Dec 03, 2020 | 31.52 | 32.25 | 31.33 | 32.12 | 215,166 | +0.60(+1.91%) |
Dec 02, 2020 | 32.00 | 32.14 | 31.21 | 31.52 | 325,102 | -0.66(-2.05%) |