Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.17 | 46.90 | 42.84 | 45.69 | 104,840 | +2.51(+5.80%) |
Feb 25, 2021 | 41.91 | 43.67 | 41.91 | 43.18 | 47,723 | +0.86(+2.04%) |
Feb 24, 2021 | 43.43 | 45.05 | 40.67 | 42.32 | 44,693 | -1.70(-3.86%) |
Feb 23, 2021 | 42.40 | 44.49 | 42.26 | 44.02 | 44,062 | +0.98(+2.27%) |
Feb 22, 2021 | 42.24 | 43.13 | 41.29 | 43.04 | 40,924 | +0.86(+2.05%) |
Feb 19, 2021 | 41.93 | 43.18 | 41.77 | 42.18 | 34,733 | +0.65(+1.56%) |
Feb 18, 2021 | 42.54 | 42.69 | 41.01 | 41.53 | 53,504 | -1.30(-3.02%) |
Feb 17, 2021 | 42.83 | 42.99 | 41.25 | 42.83 | 220,937 | -0.13(-0.31%) |
Feb 16, 2021 | 42.61 | 43.16 | 41.84 | 42.96 | 42,067 | +0.33(+0.77%) |
Feb 12, 2021 | 42.99 | 43.16 | 42.14 | 42.63 | 17,366 | -0.36(-0.83%) |
Feb 11, 2021 | 43.58 | 43.63 | 41.64 | 42.99 | 36,046 | -0.51(-1.17%) |
Feb 10, 2021 | 44.55 | 44.78 | 43.45 | 43.49 | 22,454 | -0.92(-2.07%) |
Feb 09, 2021 | 43.74 | 44.60 | 43.11 | 44.41 | 36,080 | +0.73(+1.68%) |
Feb 08, 2021 | 42.40 | 43.96 | 42.40 | 43.68 | 30,701 | +1.04(+2.44%) |
Feb 05, 2021 | 42.10 | 42.75 | 41.61 | 42.64 | 25,144 | +1.19(+2.88%) |
Feb 04, 2021 | 41.41 | 41.74 | 39.82 | 41.45 | 48,231 | +0.94(+2.32%) |
Feb 03, 2021 | 41.00 | 41.15 | 40.06 | 40.51 | 39,399 | -0.69(-1.69%) |
Feb 02, 2021 | 41.65 | 42.13 | 40.97 | 41.20 | 35,396 | -0.26(-0.63%) |
Feb 01, 2021 | 40.53 | 41.78 | 40.38 | 41.47 | 37,158 | +0.94(+2.32%) |
Jan 29, 2021 | 39.72 | 41.87 | 39.72 | 40.53 | 53,378 | -0.67(-1.62%) |
Jan 28, 2021 | 44.17 | 44.17 | 41.08 | 41.19 | 65,955 | -2.69(-6.14%) |
Jan 27, 2021 | 44.77 | 44.99 | 43.43 | 43.89 | 60,943 | -1.52(-3.35%) |
Jan 26, 2021 | 45.25 | 45.48 | 43.83 | 45.41 | 36,950 | +0.41(+0.92%) |
Jan 25, 2021 | 43.14 | 45.39 | 42.62 | 45.00 | 50,117 | +1.99(+4.63%) |
Jan 22, 2021 | 42.37 | 43.07 | 41.29 | 43.01 | 72,130 | +0.01(+0.02%) |
Jan 21, 2021 | 44.22 | 44.45 | 42.69 | 43.00 | 55,454 | -1.04(-2.37%) |
Jan 20, 2021 | 44.59 | 44.84 | 43.77 | 44.04 | 34,793 | -0.54(-1.22%) |
Jan 19, 2021 | 44.90 | 45.00 | 43.89 | 44.58 | 45,563 | +0.44(+1.00%) |
Jan 15, 2021 | 44.20 | 44.94 | 43.38 | 44.14 | 35,479 | -0.46(-1.03%) |
Jan 14, 2021 | 44.03 | 45.28 | 43.54 | 44.60 | 32,441 | +1.00(+2.30%) |
Jan 13, 2021 | 44.54 | 45.11 | 43.27 | 43.60 | 25,815 | -1.02(-2.29%) |
Jan 12, 2021 | 44.18 | 45.20 | 43.45 | 44.62 | 39,049 | +0.62(+1.41%) |
Jan 11, 2021 | 44.44 | 45.46 | 43.23 | 44.00 | 32,351 | -1.30(-2.88%) |
Jan 08, 2021 | 46.62 | 46.82 | 44.22 | 45.30 | 136,803 | -1.14(-2.45%) |
Jan 07, 2021 | 44.97 | 46.65 | 43.71 | 46.44 | 65,747 | +1.23(+2.72%) |
Jan 06, 2021 | 43.03 | 46.84 | 41.24 | 45.21 | 110,564 | +2.83(+6.67%) |
Jan 05, 2021 | 41.51 | 43.61 | 40.34 | 42.39 | 81,963 | +0.56(+1.35%) |
Jan 04, 2021 | 39.48 | 42.83 | 39.35 | 41.82 | 103,687 | +2.63(+6.70%) |
Dec 31, 2020 | 39.19 | 39.19 | 39.19 | 43,026 | -0.13(-0.33%) | |
Dec 30, 2020 | 40.35 | 40.72 | 39.11 | 39.33 | 43,026 | -0.76(-1.90%) |
Dec 29, 2020 | 41.12 | 41.12 | 39.62 | 40.09 | 37,433 | -1.04(-2.52%) |
Dec 28, 2020 | 41.60 | 41.97 | 40.88 | 41.12 | 50,574 | -0.48(-1.15%) |
Dec 24, 2020 | 41.21 | 41.90 | 41.06 | 41.60 | 15,296 | +0.39(+0.95%) |
Dec 23, 2020 | 41.08 | 42.39 | 40.60 | 41.21 | 37,639 | +0.47(+1.15%) |
Dec 22, 2020 | 40.48 | 41.50 | 40.00 | 40.74 | 42,572 | -0.05(-0.11%) |
Dec 21, 2020 | 39.96 | 41.29 | 38.79 | 40.79 | 76,125 | +0.27(+0.67%) |
Dec 18, 2020 | 43.12 | 43.69 | 40.35 | 40.52 | 252,874 | -2.28(-5.33%) |
Dec 17, 2020 | 43.87 | 47.67 | 42.54 | 42.80 | 120,274 | -0.32(-0.74%) |
Dec 16, 2020 | 44.55 | 45.42 | 43.00 | 43.12 | 46,993 | -1.75(-3.90%) |
Dec 15, 2020 | 43.51 | 44.86 | 43.21 | 44.86 | 35,221 | +1.72(+3.99%) |
Dec 14, 2020 | 43.97 | 44.75 | 42.72 | 43.14 | 61,541 | -0.23(-0.54%) |
Dec 11, 2020 | 43.11 | 44.00 | 42.14 | 43.38 | 33,588 | +0.23(+0.54%) |
Dec 10, 2020 | 43.72 | 43.72 | 42.75 | 43.14 | 21,187 | -0.75(-1.70%) |
Dec 09, 2020 | 45.11 | 45.11 | 43.52 | 43.89 | 34,519 | -0.41(-0.93%) |
Dec 08, 2020 | 44.55 | 45.12 | 43.95 | 44.30 | 38,036 | -0.34(-0.75%) |
Dec 07, 2020 | 44.14 | 45.10 | 44.14 | 44.64 | 30,257 | +0.07(+0.15%) |
Dec 04, 2020 | 44.26 | 45.25 | 43.50 | 44.57 | 25,137 | +0.66(+1.51%) |
Dec 03, 2020 | 44.76 | 45.33 | 43.50 | 43.91 | 30,463 | -0.91(-2.02%) |
Dec 02, 2020 | 45.81 | 45.81 | 44.39 | 44.82 | 35,632 | +0.15(+0.33%) |