Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.29 | 50.78 | 49.17 | 49.25 | 310,637 | -1.03(-2.06%) |
Feb 25, 2021 | 50.38 | 50.86 | 50.00 | 50.28 | 235,765 | -0.28(-0.56%) |
Feb 24, 2021 | 49.62 | 50.74 | 49.58 | 50.56 | 217,319 | +1.01(+2.05%) |
Feb 23, 2021 | 48.82 | 49.84 | 48.39 | 49.55 | 297,065 | +0.86(+1.76%) |
Feb 22, 2021 | 47.80 | 48.76 | 47.43 | 48.69 | 237,654 | +0.72(+1.51%) |
Feb 19, 2021 | 48.55 | 48.90 | 47.74 | 47.97 | 246,998 | -0.52(-1.07%) |
Feb 18, 2021 | 47.92 | 49.36 | 47.19 | 48.49 | 192,733 | +0.06(+0.12%) |
Feb 17, 2021 | 47.91 | 48.74 | 47.79 | 48.43 | 441,456 | +0.05(+0.10%) |
Feb 16, 2021 | 48.36 | 49.14 | 48.00 | 48.38 | 142,667 | +0.27(+0.57%) |
Feb 12, 2021 | 48.06 | 48.68 | 47.90 | 48.11 | 157,074 | -0.02(-0.04%) |
Feb 11, 2021 | 47.32 | 48.17 | 46.93 | 48.13 | 256,681 | +0.96(+2.03%) |
Feb 10, 2021 | 48.09 | 48.09 | 46.95 | 47.17 | 154,563 | -0.62(-1.30%) |
Feb 09, 2021 | 47.69 | 48.07 | 46.75 | 47.79 | 197,799 | +0.24(+0.51%) |
Feb 08, 2021 | 45.88 | 47.55 | 45.49 | 47.55 | 317,270 | +1.92(+4.20%) |
Feb 05, 2021 | 44.24 | 45.82 | 43.91 | 45.63 | 323,620 | +1.76(+4.01%) |
Feb 04, 2021 | 43.53 | 44.29 | 43.28 | 43.87 | 217,161 | +0.40(+0.93%) |
Feb 03, 2021 | 43.37 | 43.70 | 42.93 | 43.47 | 264,595 | -0.13(-0.30%) |
Feb 02, 2021 | 43.45 | 43.71 | 42.76 | 43.60 | 312,861 | +0.54(+1.24%) |
Feb 01, 2021 | 43.34 | 43.43 | 42.21 | 43.07 | 374,586 | -0.08(-0.17%) |
Jan 29, 2021 | 44.43 | 44.48 | 42.77 | 43.14 | 771,857 | -1.54(-3.45%) |
Jan 28, 2021 | 44.79 | 45.57 | 44.48 | 44.68 | 414,832 | +0.39(+0.87%) |
Jan 27, 2021 | 44.57 | 44.88 | 43.49 | 44.30 | 341,582 | -1.27(-2.78%) |
Jan 26, 2021 | 46.60 | 46.60 | 45.40 | 45.57 | 221,148 | -0.74(-1.60%) |
Jan 25, 2021 | 46.59 | 47.90 | 45.88 | 46.31 | 303,871 | -0.64(-1.36%) |
Jan 22, 2021 | 46.37 | 47.71 | 46.35 | 46.95 | 478,460 | +0.08(+0.16%) |
Jan 21, 2021 | 47.59 | 47.88 | 46.66 | 46.87 | 280,842 | -0.70(-1.46%) |
Jan 20, 2021 | 47.85 | 48.40 | 47.20 | 47.57 | 415,490 | -0.31(-0.65%) |
Jan 19, 2021 | 48.42 | 48.55 | 47.86 | 47.88 | 247,707 | -0.15(-0.31%) |
Jan 15, 2021 | 48.96 | 48.96 | 47.82 | 48.03 | 280,520 | -1.42(-2.87%) |
Jan 14, 2021 | 50.08 | 50.42 | 49.34 | 49.45 | 180,615 | -0.37(-0.74%) |
Jan 13, 2021 | 50.49 | 50.55 | 49.47 | 49.81 | 237,611 | -0.68(-1.34%) |
Jan 12, 2021 | 50.58 | 51.02 | 50.15 | 50.49 | 163,472 | +0.03(+0.06%) |
Jan 11, 2021 | 50.22 | 50.98 | 50.20 | 50.46 | 159,578 | -0.42(-0.83%) |
Jan 08, 2021 | 50.55 | 50.92 | 50.09 | 50.88 | 234,760 | +0.47(+0.93%) |
Jan 07, 2021 | 50.55 | 50.55 | 49.42 | 50.41 | 154,761 | +0.02(+0.04%) |
Jan 06, 2021 | 49.98 | 51.19 | 49.05 | 50.40 | 415,424 | +1.09(+2.20%) |
Jan 05, 2021 | 48.34 | 49.88 | 48.34 | 49.31 | 261,395 | +1.04(+2.15%) |
Jan 04, 2021 | 49.62 | 49.93 | 47.37 | 48.27 | 219,866 | -1.16(-2.35%) |
Dec 31, 2020 | 49.43 | 49.43 | 49.43 | 263,168 | +0.71(+1.46%) | |
Dec 30, 2020 | 48.16 | 48.83 | 47.75 | 48.72 | 263,168 | +0.73(+1.52%) |
Dec 29, 2020 | 47.58 | 48.05 | 47.22 | 47.99 | 250,188 | +0.56(+1.18%) |
Dec 28, 2020 | 46.84 | 47.62 | 46.48 | 47.43 | 178,954 | +0.92(+1.97%) |
Dec 24, 2020 | 45.97 | 46.55 | 45.73 | 46.51 | 88,903 | +0.52(+1.14%) |
Dec 23, 2020 | 45.47 | 46.05 | 45.29 | 45.99 | 945,349 | +0.85(+1.89%) |
Dec 22, 2020 | 45.07 | 45.29 | 44.55 | 45.14 | 797,451 | +0.00(+0.00%) |
Dec 21, 2020 | 44.99 | 45.45 | 44.50 | 45.14 | 305,626 | -0.92(-1.99%) |
Dec 18, 2020 | 45.68 | 47.15 | 45.68 | 46.05 | 1,211,849 | +0.42(+0.92%) |
Dec 17, 2020 | 45.68 | 45.68 | 44.82 | 45.63 | 569,830 | +0.03(+0.06%) |
Dec 16, 2020 | 45.45 | 46.17 | 45.28 | 45.60 | 357,613 | +0.27(+0.60%) |
Dec 15, 2020 | 44.49 | 45.56 | 43.74 | 45.33 | 342,055 | +1.15(+2.61%) |
Dec 14, 2020 | 45.18 | 45.39 | 44.12 | 44.18 | 290,589 | -0.69(-1.54%) |
Dec 11, 2020 | 43.33 | 45.04 | 43.33 | 44.87 | 425,926 | +1.12(+2.57%) |
Dec 10, 2020 | 42.94 | 43.98 | 42.90 | 43.75 | 257,483 | +0.52(+1.21%) |
Dec 09, 2020 | 42.96 | 43.45 | 42.65 | 43.23 | 310,722 | +0.40(+0.94%) |
Dec 08, 2020 | 42.13 | 42.96 | 41.98 | 42.82 | 347,974 | +0.22(+0.51%) |
Dec 07, 2020 | 43.17 | 43.21 | 42.49 | 42.61 | 156,431 | -0.45(-1.04%) |
Dec 04, 2020 | 41.93 | 43.19 | 41.87 | 43.06 | 192,874 | +1.22(+2.91%) |
Dec 03, 2020 | 41.64 | 42.17 | 41.21 | 41.84 | 147,487 | +0.27(+0.65%) |
Dec 02, 2020 | 41.99 | 42.24 | 41.24 | 41.57 | 198,750 | -0.42(-1.00%) |