Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.28 | 37.46 | 34.72 | 36.59 | 229,800 | +1.83(+5.26%) |
Feb 25, 2021 | 39.10 | 40.20 | 34.75 | 34.76 | 474,699 | -7.33(-17.42%) |
Feb 24, 2021 | 41.35 | 42.47 | 40.76 | 42.09 | 93,210 | +0.38(+0.91%) |
Feb 23, 2021 | 41.74 | 42.49 | 38.05 | 41.71 | 127,446 | -0.38(-0.90%) |
Feb 22, 2021 | 41.53 | 43.03 | 41.18 | 42.09 | 75,534 | +0.18(+0.43%) |
Feb 19, 2021 | 41.80 | 43.99 | 41.11 | 41.91 | 79,500 | +0.29(+0.70%) |
Feb 18, 2021 | 43.30 | 43.60 | 40.83 | 41.62 | 105,295 | -2.41(-5.47%) |
Feb 17, 2021 | 43.85 | 44.03 | 42.32 | 44.03 | 58,921 | +0.24(+0.55%) |
Feb 16, 2021 | 44.36 | 45.12 | 43.50 | 43.79 | 48,525 | -0.57(-1.28%) |
Feb 12, 2021 | 42.21 | 44.73 | 42.09 | 44.36 | 85,900 | +1.60(+3.74%) |
Feb 11, 2021 | 44.94 | 46.25 | 42.11 | 42.76 | 122,645 | -2.01(-4.49%) |
Feb 10, 2021 | 46.80 | 48.00 | 44.00 | 44.77 | 134,235 | -1.24(-2.70%) |
Feb 09, 2021 | 45.49 | 46.50 | 44.60 | 46.01 | 150,682 | +0.60(+1.32%) |
Feb 08, 2021 | 43.51 | 46.76 | 43.46 | 45.41 | 157,120 | +2.41(+5.60%) |
Feb 05, 2021 | 44.27 | 44.49 | 41.97 | 43.00 | 104,400 | -0.54(-1.24%) |
Feb 04, 2021 | 44.46 | 45.44 | 43.35 | 43.54 | 62,121 | -0.39(-0.89%) |
Feb 03, 2021 | 43.00 | 44.84 | 42.76 | 43.93 | 125,899 | +0.77(+1.78%) |
Feb 02, 2021 | 40.81 | 43.70 | 39.84 | 43.16 | 142,864 | +2.62(+6.46%) |
Feb 01, 2021 | 39.51 | 40.94 | 39.04 | 40.54 | 109,426 | +1.68(+4.32%) |
Jan 29, 2021 | 39.99 | 42.00 | 37.65 | 38.86 | 392,200 | +0.10(+0.26%) |
Jan 28, 2021 | 40.22 | 40.72 | 37.35 | 38.76 | 121,707 | -0.44(-1.12%) |
Jan 27, 2021 | 38.00 | 41.15 | 36.62 | 39.20 | 272,820 | -0.04(-0.10%) |
Jan 26, 2021 | 42.90 | 43.78 | 38.28 | 39.24 | 193,349 | -3.17(-7.47%) |
Jan 25, 2021 | 41.70 | 46.59 | 41.50 | 42.41 | 256,035 | +0.32(+0.76%) |
Jan 22, 2021 | 38.89 | 42.83 | 38.10 | 42.09 | 245,200 | +1.98(+4.94%) |
Jan 21, 2021 | 43.00 | 43.00 | 40.05 | 40.11 | 176,428 | -3.42(-7.86%) |
Jan 20, 2021 | 42.10 | 44.93 | 41.83 | 43.53 | 181,939 | +1.61(+3.84%) |
Jan 19, 2021 | 45.15 | 45.79 | 41.77 | 41.92 | 168,434 | -2.96(-6.60%) |
Jan 15, 2021 | 44.76 | 46.02 | 42.61 | 44.88 | 212,000 | -0.46(-1.01%) |
Jan 14, 2021 | 46.25 | 50.49 | 44.70 | 45.34 | 115,166 | -0.78(-1.69%) |
Jan 13, 2021 | 47.73 | 47.87 | 45.82 | 46.12 | 60,168 | -1.55(-3.25%) |
Jan 12, 2021 | 47.43 | 48.75 | 45.80 | 47.67 | 148,644 | +0.35(+0.74%) |
Jan 11, 2021 | 46.87 | 48.70 | 46.26 | 47.32 | 98,737 | -0.21(-0.44%) |
Jan 08, 2021 | 47.94 | 49.07 | 46.60 | 47.53 | 120,000 | -0.51(-1.06%) |
Jan 07, 2021 | 50.00 | 50.96 | 47.79 | 48.04 | 123,623 | -1.14(-2.32%) |
Jan 06, 2021 | 48.56 | 52.23 | 48.43 | 49.18 | 165,085 | +0.22(+0.45%) |
Jan 05, 2021 | 47.31 | 49.82 | 47.31 | 48.96 | 96,509 | +1.65(+3.49%) |
Jan 04, 2021 | 45.77 | 47.50 | 44.21 | 47.31 | 245,314 | +0.07(+0.15%) |
Dec 31, 2020 | 47.24 | 47.24 | 47.24 | 103,823 | +0.00(+0.00%) | |
Dec 30, 2020 | 47.09 | 48.66 | 46.50 | 47.24 | 103,823 | +0.21(+0.45%) |
Dec 29, 2020 | 50.85 | 51.38 | 46.34 | 47.03 | 158,141 | -3.36(-6.67%) |
Dec 28, 2020 | 50.99 | 55.58 | 49.86 | 50.39 | 314,660 | -0.37(-0.73%) |
Dec 24, 2020 | 51.50 | 51.79 | 50.41 | 50.76 | 33,400 | -0.68(-1.32%) |
Dec 23, 2020 | 51.99 | 53.27 | 50.65 | 51.44 | 91,079 | -0.41(-0.79%) |
Dec 22, 2020 | 51.60 | 53.38 | 51.40 | 51.85 | 140,282 | +0.73(+1.43%) |
Dec 21, 2020 | 49.15 | 51.48 | 48.98 | 51.12 | 131,142 | +0.26(+0.51%) |
Dec 18, 2020 | 50.91 | 51.64 | 49.55 | 50.86 | 209,600 | +0.08(+0.16%) |
Dec 17, 2020 | 50.81 | 51.90 | 49.93 | 50.78 | 135,703 | +0.15(+0.30%) |
Dec 16, 2020 | 51.39 | 52.42 | 48.98 | 50.63 | 110,276 | -0.63(-1.23%) |
Dec 15, 2020 | 50.88 | 51.43 | 49.32 | 51.26 | 117,097 | +1.30(+2.60%) |
Dec 14, 2020 | 51.19 | 52.28 | 49.14 | 49.96 | 241,122 | -2.41(-4.60%) |
Dec 11, 2020 | 52.34 | 53.63 | 51.12 | 52.37 | 120,100 | -0.92(-1.73%) |
Dec 10, 2020 | 51.99 | 54.50 | 51.76 | 53.29 | 124,637 | +0.27(+0.51%) |
Dec 09, 2020 | 56.00 | 58.74 | 51.41 | 53.02 | 363,619 | -2.86(-5.12%) |
Dec 08, 2020 | 51.14 | 56.14 | 51.14 | 55.88 | 195,603 | +4.04(+7.79%) |
Dec 07, 2020 | 51.32 | 55.80 | 51.15 | 51.84 | 222,572 | -0.07(-0.13%) |
Dec 04, 2020 | 49.33 | 52.44 | 48.60 | 51.91 | 134,900 | +2.70(+5.49%) |
Dec 03, 2020 | 50.90 | 52.62 | 49.11 | 49.21 | 210,121 | -1.49(-2.94%) |
Dec 02, 2020 | 49.40 | 51.75 | 47.04 | 50.70 | 292,275 | +1.47(+2.99%) |