Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.47 | 53.13 | 45.55 | 49.68 | 320,183 | +4.78(+10.64%) |
Feb 25, 2021 | 46.50 | 47.63 | 44.90 | 44.90 | 124,101 | -1.18(-2.56%) |
Feb 24, 2021 | 45.92 | 46.98 | 45.63 | 46.08 | 106,285 | +0.46(+1.02%) |
Feb 23, 2021 | 45.91 | 47.06 | 44.28 | 45.62 | 124,861 | -0.67(-1.44%) |
Feb 22, 2021 | 47.76 | 47.76 | 45.63 | 46.28 | 108,324 | -1.28(-2.68%) |
Feb 19, 2021 | 46.87 | 48.32 | 46.87 | 47.56 | 103,865 | +0.71(+1.51%) |
Feb 18, 2021 | 46.60 | 47.12 | 45.32 | 46.85 | 91,668 | +0.15(+0.31%) |
Feb 17, 2021 | 46.89 | 47.60 | 45.67 | 46.71 | 74,240 | -0.24(-0.51%) |
Feb 16, 2021 | 47.86 | 48.24 | 46.63 | 46.95 | 76,530 | -0.56(-1.18%) |
Feb 12, 2021 | 46.03 | 47.96 | 45.83 | 47.51 | 107,072 | +1.57(+3.41%) |
Feb 11, 2021 | 46.62 | 46.77 | 44.94 | 45.94 | 138,242 | -0.18(-0.40%) |
Feb 10, 2021 | 47.44 | 47.99 | 45.58 | 46.13 | 113,941 | -0.98(-2.07%) |
Feb 09, 2021 | 46.46 | 47.51 | 45.76 | 47.10 | 98,902 | +0.51(+1.10%) |
Feb 08, 2021 | 46.98 | 47.15 | 46.40 | 46.59 | 128,204 | -0.07(-0.15%) |
Feb 05, 2021 | 47.37 | 47.98 | 46.20 | 46.66 | 149,487 | -0.43(-0.90%) |
Feb 04, 2021 | 46.71 | 48.47 | 46.41 | 47.08 | 100,988 | +0.60(+1.29%) |
Feb 03, 2021 | 45.27 | 46.88 | 44.42 | 46.49 | 165,254 | +1.10(+2.43%) |
Feb 02, 2021 | 46.79 | 47.31 | 44.81 | 45.38 | 131,021 | -1.07(-2.31%) |
Feb 01, 2021 | 47.07 | 47.28 | 45.41 | 46.46 | 145,605 | +0.00(+0.00%) |
Jan 29, 2021 | 43.88 | 47.55 | 43.88 | 46.46 | 240,214 | -0.45(-0.97%) |
Jan 28, 2021 | 46.68 | 48.32 | 46.30 | 46.91 | 151,416 | -0.20(-0.43%) |
Jan 27, 2021 | 44.50 | 48.84 | 44.07 | 47.11 | 181,481 | +1.10(+2.40%) |
Jan 26, 2021 | 45.19 | 46.18 | 44.63 | 46.01 | 82,310 | +0.80(+1.77%) |
Jan 25, 2021 | 43.90 | 45.49 | 43.80 | 45.21 | 114,162 | +1.30(+2.95%) |
Jan 22, 2021 | 42.80 | 44.18 | 42.80 | 43.91 | 67,864 | +0.64(+1.47%) |
Jan 21, 2021 | 43.44 | 44.04 | 42.16 | 43.28 | 111,917 | -0.14(-0.31%) |
Jan 20, 2021 | 43.23 | 44.24 | 42.90 | 43.41 | 118,225 | +0.32(+0.74%) |
Jan 19, 2021 | 41.68 | 43.40 | 41.68 | 43.09 | 96,556 | +1.83(+4.43%) |
Jan 15, 2021 | 41.57 | 42.47 | 40.61 | 41.27 | 88,658 | -0.56(-1.34%) |
Jan 14, 2021 | 40.31 | 43.03 | 40.31 | 41.83 | 120,721 | +1.61(+4.01%) |
Jan 13, 2021 | 40.08 | 40.92 | 38.99 | 40.21 | 68,575 | -0.03(-0.07%) |
Jan 12, 2021 | 41.36 | 41.97 | 39.82 | 40.24 | 91,193 | -1.00(-2.41%) |
Jan 11, 2021 | 41.21 | 41.74 | 40.84 | 41.24 | 81,545 | -0.18(-0.44%) |
Jan 08, 2021 | 41.58 | 42.06 | 40.81 | 41.42 | 101,693 | -0.06(-0.14%) |
Jan 07, 2021 | 41.57 | 42.03 | 41.07 | 41.48 | 92,282 | +0.10(+0.23%) |
Jan 06, 2021 | 40.67 | 41.59 | 40.67 | 41.38 | 145,109 | +1.24(+3.08%) |
Jan 05, 2021 | 38.97 | 40.79 | 38.97 | 40.14 | 124,305 | +1.30(+3.33%) |
Jan 04, 2021 | 39.46 | 39.86 | 38.07 | 38.85 | 103,122 | -0.30(-0.77%) |
Dec 31, 2020 | 39.15 | 39.15 | 39.15 | 53,075 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.62 | 38.47 | 37.48 | 38.22 | 53,075 | +0.68(+1.80%) |
Dec 29, 2020 | 37.77 | 38.03 | 36.81 | 37.54 | 61,382 | -0.04(-0.10%) |
Dec 28, 2020 | 37.60 | 37.85 | 37.16 | 37.58 | 69,531 | +0.49(+1.33%) |
Dec 24, 2020 | 37.28 | 37.46 | 36.74 | 37.09 | 36,725 | +0.07(+0.18%) |
Dec 23, 2020 | 36.16 | 37.24 | 36.16 | 37.02 | 72,664 | +0.89(+2.46%) |
Dec 22, 2020 | 37.19 | 37.47 | 36.07 | 36.13 | 117,832 | -0.75(-2.04%) |
Dec 21, 2020 | 35.94 | 37.23 | 35.64 | 36.89 | 97,714 | +0.21(+0.58%) |
Dec 18, 2020 | 35.90 | 36.89 | 35.77 | 36.67 | 311,803 | +0.98(+2.73%) |
Dec 17, 2020 | 35.57 | 36.17 | 35.27 | 35.70 | 118,704 | +0.37(+1.04%) |
Dec 16, 2020 | 35.07 | 35.78 | 34.87 | 35.33 | 116,823 | +0.49(+1.42%) |
Dec 15, 2020 | 33.46 | 34.98 | 33.34 | 34.84 | 146,004 | +1.50(+4.49%) |
Dec 14, 2020 | 33.67 | 34.32 | 33.11 | 33.34 | 135,007 | -0.16(-0.49%) |
Dec 11, 2020 | 34.38 | 34.56 | 33.09 | 33.50 | 152,177 | -1.01(-2.94%) |
Dec 10, 2020 | 34.58 | 35.22 | 34.04 | 34.52 | 220,895 | -0.26(-0.75%) |
Dec 09, 2020 | 35.04 | 35.63 | 34.51 | 34.78 | 206,689 | -0.32(-0.91%) |
Dec 08, 2020 | 35.24 | 35.77 | 35.01 | 35.10 | 302,822 | -0.31(-0.87%) |
Dec 07, 2020 | 36.36 | 36.95 | 35.15 | 35.41 | 167,690 | -0.83(-2.29%) |
Dec 04, 2020 | 35.66 | 36.54 | 35.14 | 36.24 | 111,107 | +0.89(+2.52%) |
Dec 03, 2020 | 36.23 | 36.59 | 34.93 | 35.35 | 123,156 | -0.70(-1.93%) |
Dec 02, 2020 | 36.22 | 36.97 | 35.95 | 36.05 | 134,724 | -0.19(-0.53%) |