Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.15 | 50.45 | 47.89 | 49.34 | 745,228 | +0.31(+0.64%) |
Feb 25, 2021 | 50.32 | 53.51 | 48.66 | 49.02 | 1,185,921 | -2.24(-4.37%) |
Feb 24, 2021 | 48.34 | 51.42 | 48.19 | 51.26 | 746,761 | +2.84(+5.86%) |
Feb 23, 2021 | 47.89 | 49.01 | 47.35 | 48.43 | 413,239 | +0.11(+0.22%) |
Feb 22, 2021 | 48.81 | 48.81 | 47.04 | 48.32 | 345,701 | -0.73(-1.50%) |
Feb 19, 2021 | 49.52 | 49.83 | 48.78 | 49.05 | 431,875 | -0.38(-0.77%) |
Feb 18, 2021 | 50.08 | 50.92 | 49.23 | 49.43 | 357,139 | -0.66(-1.32%) |
Feb 17, 2021 | 49.52 | 50.16 | 48.83 | 50.09 | 419,163 | +0.65(+1.32%) |
Feb 16, 2021 | 51.31 | 51.38 | 49.13 | 49.44 | 347,924 | -2.05(-3.99%) |
Feb 12, 2021 | 51.63 | 51.76 | 51.26 | 51.49 | 184,275 | -0.16(-0.32%) |
Feb 11, 2021 | 51.26 | 52.18 | 50.66 | 51.66 | 314,008 | +0.36(+0.71%) |
Feb 10, 2021 | 51.09 | 51.73 | 51.02 | 51.30 | 359,634 | +0.24(+0.47%) |
Feb 09, 2021 | 51.12 | 51.35 | 50.25 | 51.06 | 217,440 | +0.33(+0.65%) |
Feb 08, 2021 | 50.35 | 51.14 | 49.38 | 50.73 | 217,315 | +0.40(+0.80%) |
Feb 05, 2021 | 50.37 | 50.46 | 49.52 | 50.32 | 181,363 | +0.35(+0.71%) |
Feb 04, 2021 | 49.05 | 50.10 | 48.62 | 49.97 | 311,615 | +0.91(+1.87%) |
Feb 03, 2021 | 49.47 | 50.21 | 48.57 | 49.05 | 398,103 | +0.50(+1.04%) |
Feb 02, 2021 | 48.27 | 48.88 | 47.86 | 48.55 | 387,192 | +0.73(+1.52%) |
Feb 01, 2021 | 47.67 | 48.10 | 46.56 | 47.83 | 342,568 | +0.88(+1.88%) |
Jan 29, 2021 | 47.40 | 47.87 | 46.47 | 46.94 | 377,769 | -0.88(-1.84%) |
Jan 28, 2021 | 48.82 | 49.19 | 47.31 | 47.83 | 487,577 | -0.76(-1.56%) |
Jan 27, 2021 | 50.66 | 50.85 | 48.49 | 48.58 | 459,188 | -2.37(-4.66%) |
Jan 26, 2021 | 51.12 | 51.54 | 49.90 | 50.96 | 293,878 | -0.02(-0.03%) |
Jan 25, 2021 | 49.99 | 51.06 | 49.62 | 50.98 | 268,955 | +0.63(+1.26%) |
Jan 22, 2021 | 48.74 | 50.41 | 48.63 | 50.34 | 336,766 | +1.28(+2.60%) |
Jan 21, 2021 | 50.46 | 50.46 | 48.59 | 49.06 | 330,420 | -1.13(-2.25%) |
Jan 20, 2021 | 49.48 | 50.36 | 49.16 | 50.19 | 309,845 | +0.70(+1.42%) |
Jan 19, 2021 | 49.33 | 50.18 | 48.81 | 49.49 | 376,059 | +0.41(+0.84%) |
Jan 15, 2021 | 49.64 | 49.96 | 48.85 | 49.08 | 274,046 | -0.67(-1.34%) |
Jan 14, 2021 | 49.24 | 50.10 | 48.47 | 49.75 | 268,023 | +0.72(+1.46%) |
Jan 13, 2021 | 49.62 | 49.82 | 48.84 | 49.03 | 211,956 | -0.35(-0.72%) |
Jan 12, 2021 | 48.25 | 49.45 | 47.47 | 49.38 | 516,596 | +0.97(+2.01%) |
Jan 11, 2021 | 48.63 | 49.45 | 47.72 | 48.41 | 371,517 | -0.52(-1.06%) |
Jan 08, 2021 | 49.36 | 50.16 | 48.50 | 48.93 | 333,126 | -0.49(-1.00%) |
Jan 07, 2021 | 49.40 | 50.15 | 48.66 | 49.43 | 253,563 | -0.17(-0.35%) |
Jan 06, 2021 | 47.49 | 49.71 | 46.60 | 49.60 | 582,201 | +2.39(+5.06%) |
Jan 05, 2021 | 49.15 | 49.36 | 47.15 | 47.21 | 331,270 | -1.90(-3.86%) |
Jan 04, 2021 | 49.35 | 49.75 | 48.58 | 49.10 | 686,518 | -0.25(-0.50%) |
Dec 31, 2020 | 49.35 | 49.35 | 49.35 | 323,324 | +0.84(+1.73%) | |
Dec 30, 2020 | 49.16 | 50.15 | 48.49 | 48.51 | 323,324 | -0.71(-1.44%) |
Dec 29, 2020 | 50.59 | 51.07 | 48.52 | 49.22 | 426,154 | -1.06(-2.10%) |
Dec 28, 2020 | 49.30 | 50.62 | 49.05 | 50.27 | 367,090 | +1.18(+2.40%) |
Dec 24, 2020 | 48.52 | 49.21 | 47.86 | 49.10 | 435,636 | +0.86(+1.78%) |
Dec 23, 2020 | 51.46 | 51.68 | 48.23 | 48.24 | 790,762 | -2.84(-5.57%) |
Dec 22, 2020 | 49.51 | 51.19 | 49.25 | 51.08 | 583,665 | +1.57(+3.18%) |
Dec 21, 2020 | 49.76 | 49.86 | 48.54 | 49.51 | 302,641 | -0.68(-1.36%) |
Dec 18, 2020 | 50.25 | 50.87 | 49.74 | 50.19 | 1,532,430 | +0.21(+0.43%) |
Dec 17, 2020 | 49.37 | 50.15 | 49.08 | 49.98 | 395,456 | +0.13(+0.26%) |
Dec 16, 2020 | 50.45 | 51.04 | 49.51 | 49.85 | 565,183 | -0.22(-0.44%) |
Dec 15, 2020 | 49.19 | 50.13 | 48.47 | 50.07 | 468,138 | +1.17(+2.39%) |
Dec 14, 2020 | 48.54 | 49.51 | 48.07 | 48.90 | 415,355 | +0.74(+1.54%) |
Dec 11, 2020 | 48.16 | 48.40 | 46.79 | 48.16 | 325,726 | -0.33(-0.68%) |
Dec 10, 2020 | 48.74 | 49.23 | 47.98 | 48.49 | 495,980 | -0.16(-0.32%) |
Dec 09, 2020 | 47.70 | 48.80 | 46.83 | 48.64 | 511,306 | +1.43(+3.02%) |
Dec 08, 2020 | 47.34 | 47.69 | 46.86 | 47.22 | 367,648 | -0.21(-0.45%) |
Dec 07, 2020 | 47.61 | 48.15 | 47.30 | 47.43 | 335,157 | -0.60(-1.25%) |
Dec 04, 2020 | 48.18 | 48.52 | 47.39 | 48.03 | 314,444 | +0.12(+0.24%) |
Dec 03, 2020 | 46.80 | 48.11 | 46.73 | 47.92 | 426,029 | +0.88(+1.88%) |
Dec 02, 2020 | 47.51 | 47.97 | 46.57 | 47.04 | 406,156 | -0.74(-1.55%) |