Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.62 | 47.73 | 44.45 | 46.38 | 544,100 | +1.63(+3.64%) |
Feb 25, 2021 | 48.33 | 49.00 | 44.35 | 44.75 | 492,736 | -4.45(-9.04%) |
Feb 24, 2021 | 46.70 | 49.53 | 45.81 | 49.20 | 494,877 | +2.61(+5.60%) |
Feb 23, 2021 | 46.20 | 47.31 | 44.01 | 46.59 | 751,169 | -1.78(-3.68%) |
Feb 22, 2021 | 50.44 | 50.91 | 47.76 | 48.37 | 519,594 | -2.49(-4.90%) |
Feb 19, 2021 | 49.76 | 51.95 | 49.76 | 50.86 | 581,600 | +2.44(+5.04%) |
Feb 18, 2021 | 47.29 | 50.36 | 45.28 | 48.42 | 781,996 | -2.27(-4.48%) |
Feb 17, 2021 | 50.75 | 51.88 | 47.44 | 50.69 | 599,639 | -0.63(-1.23%) |
Feb 16, 2021 | 48.84 | 51.43 | 48.03 | 51.32 | 642,851 | +3.17(+6.58%) |
Feb 12, 2021 | 47.15 | 49.19 | 46.31 | 48.15 | 481,900 | +0.79(+1.67%) |
Feb 11, 2021 | 45.70 | 47.87 | 45.70 | 47.36 | 717,973 | +2.08(+4.59%) |
Feb 10, 2021 | 47.53 | 47.89 | 44.94 | 45.28 | 408,863 | -1.89(-4.01%) |
Feb 09, 2021 | 46.71 | 47.67 | 45.60 | 47.17 | 407,731 | +0.45(+0.96%) |
Feb 08, 2021 | 45.25 | 46.98 | 44.85 | 46.72 | 407,277 | +2.50(+5.65%) |
Feb 05, 2021 | 43.88 | 44.58 | 43.12 | 44.22 | 457,900 | +0.70(+1.61%) |
Feb 04, 2021 | 41.36 | 43.60 | 41.23 | 43.52 | 389,708 | +2.27(+5.50%) |
Feb 03, 2021 | 41.48 | 41.82 | 40.55 | 41.25 | 411,551 | -0.27(-0.65%) |
Feb 02, 2021 | 40.59 | 41.75 | 40.00 | 41.52 | 294,085 | +1.37(+3.41%) |
Feb 01, 2021 | 40.00 | 40.19 | 38.50 | 40.15 | 445,396 | +1.55(+4.02%) |
Jan 29, 2021 | 39.71 | 40.71 | 38.15 | 38.60 | 702,600 | +0.77(+2.04%) |
Jan 28, 2021 | 38.67 | 38.83 | 36.58 | 37.83 | 360,485 | +0.34(+0.91%) |
Jan 27, 2021 | 38.75 | 39.39 | 37.20 | 37.49 | 643,966 | -2.94(-7.27%) |
Jan 26, 2021 | 42.99 | 43.09 | 40.10 | 40.43 | 439,738 | -2.30(-5.38%) |
Jan 25, 2021 | 43.26 | 44.39 | 42.23 | 42.73 | 361,037 | -0.63(-1.45%) |
Jan 22, 2021 | 43.20 | 43.87 | 42.06 | 43.36 | 359,500 | -0.06(-0.14%) |
Jan 21, 2021 | 43.43 | 43.69 | 42.18 | 43.42 | 444,533 | +0.25(+0.58%) |
Jan 20, 2021 | 43.52 | 43.88 | 41.70 | 43.17 | 488,107 | +0.30(+0.70%) |
Jan 19, 2021 | 41.01 | 42.96 | 40.79 | 42.87 | 466,670 | +2.84(+7.09%) |
Jan 15, 2021 | 39.37 | 40.85 | 38.82 | 40.03 | 751,600 | +0.22(+0.55%) |
Jan 14, 2021 | 38.61 | 40.08 | 38.60 | 39.81 | 625,048 | +1.98(+5.23%) |
Jan 13, 2021 | 38.74 | 39.00 | 37.11 | 37.83 | 336,191 | -0.97(-2.50%) |
Jan 12, 2021 | 38.09 | 39.37 | 38.03 | 38.80 | 495,814 | +1.20(+3.19%) |
Jan 11, 2021 | 35.77 | 37.82 | 35.23 | 37.60 | 429,840 | +1.36(+3.75%) |
Jan 08, 2021 | 38.00 | 38.00 | 35.59 | 36.24 | 464,700 | -1.15(-3.08%) |
Jan 07, 2021 | 37.10 | 38.02 | 36.86 | 37.39 | 418,735 | +0.69(+1.88%) |
Jan 06, 2021 | 35.52 | 37.80 | 35.52 | 36.70 | 743,015 | +1.37(+3.88%) |
Jan 05, 2021 | 33.85 | 35.83 | 33.85 | 35.33 | 640,431 | +1.51(+4.46%) |
Jan 04, 2021 | 31.87 | 33.94 | 31.59 | 33.82 | 812,240 | +2.67(+8.57%) |
Dec 31, 2020 | 31.15 | 31.15 | 31.15 | 390,149 | -0.36(-1.14%) | |
Dec 30, 2020 | 30.45 | 31.87 | 30.28 | 31.51 | 390,149 | +1.46(+4.86%) |
Dec 29, 2020 | 31.16 | 31.38 | 29.92 | 30.05 | 329,598 | -1.17(-3.75%) |
Dec 28, 2020 | 32.00 | 32.48 | 31.16 | 31.22 | 284,766 | -0.43(-1.36%) |
Dec 24, 2020 | 31.48 | 31.98 | 31.25 | 31.65 | 119,700 | +0.47(+1.51%) |
Dec 23, 2020 | 32.03 | 32.11 | 31.05 | 31.18 | 364,652 | -0.85(-2.65%) |
Dec 22, 2020 | 32.84 | 33.32 | 31.95 | 32.03 | 345,017 | -0.65(-1.99%) |
Dec 21, 2020 | 32.02 | 33.31 | 32.00 | 32.68 | 456,535 | -0.11(-0.34%) |
Dec 18, 2020 | 33.17 | 33.99 | 32.70 | 32.79 | 684,200 | -0.22(-0.67%) |
Dec 17, 2020 | 33.09 | 33.50 | 32.08 | 33.01 | 450,866 | +0.21(+0.64%) |
Dec 16, 2020 | 34.04 | 34.25 | 31.94 | 32.80 | 614,985 | -1.00(-2.96%) |
Dec 15, 2020 | 34.72 | 35.21 | 33.36 | 33.80 | 716,420 | -0.32(-0.94%) |
Dec 14, 2020 | 34.56 | 34.97 | 33.76 | 34.12 | 422,814 | -0.05(-0.15%) |
Dec 11, 2020 | 33.67 | 34.95 | 33.56 | 34.17 | 303,400 | -0.31(-0.90%) |
Dec 10, 2020 | 33.93 | 34.76 | 33.54 | 34.48 | 493,586 | +0.09(+0.26%) |
Dec 09, 2020 | 36.36 | 37.01 | 34.16 | 34.39 | 719,899 | -1.97(-5.42%) |
Dec 08, 2020 | 35.99 | 36.51 | 35.61 | 36.36 | 565,941 | +0.42(+1.17%) |
Dec 07, 2020 | 35.93 | 36.44 | 35.40 | 35.94 | 445,621 | +0.36(+1.03%) |
Dec 04, 2020 | 34.40 | 36.26 | 34.35 | 35.58 | 916,800 | +1.39(+4.05%) |
Dec 03, 2020 | 33.66 | 34.90 | 33.16 | 34.19 | 583,684 | +0.79(+2.37%) |
Dec 02, 2020 | 33.56 | 35.11 | 33.12 | 33.40 | 1,498,630 | +0.15(+0.45%) |