Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.26 | 48.57 | 46.53 | 47.43 | 1,917,595 | -1.25(-2.57%) |
Feb 25, 2021 | 50.99 | 51.47 | 48.48 | 48.68 | 1,848,052 | -1.97(-3.89%) |
Feb 24, 2021 | 48.22 | 51.14 | 48.22 | 50.65 | 1,863,249 | +2.33(+4.82%) |
Feb 23, 2021 | 48.16 | 48.50 | 47.36 | 48.32 | 1,299,406 | +0.72(+1.52%) |
Feb 22, 2021 | 46.11 | 48.43 | 46.10 | 47.60 | 2,078,822 | +1.48(+3.21%) |
Feb 19, 2021 | 45.14 | 46.32 | 45.14 | 46.12 | 1,307,507 | +1.49(+3.34%) |
Feb 18, 2021 | 44.61 | 45.21 | 44.18 | 44.63 | 1,214,958 | -0.54(-1.20%) |
Feb 17, 2021 | 45.45 | 45.95 | 44.96 | 45.17 | 937,478 | -0.29(-0.63%) |
Feb 16, 2021 | 44.44 | 45.91 | 44.27 | 45.46 | 1,662,117 | +1.52(+3.47%) |
Feb 12, 2021 | 43.14 | 44.19 | 43.14 | 43.93 | 1,257,771 | +0.59(+1.37%) |
Feb 11, 2021 | 43.50 | 43.99 | 42.69 | 43.34 | 1,187,999 | -0.59(-1.35%) |
Feb 10, 2021 | 44.17 | 44.88 | 43.28 | 43.93 | 1,824,158 | -0.01(-0.02%) |
Feb 09, 2021 | 43.52 | 44.04 | 42.86 | 43.94 | 1,768,401 | +0.83(+1.93%) |
Feb 08, 2021 | 42.67 | 43.16 | 42.37 | 43.11 | 1,247,313 | +0.82(+1.93%) |
Feb 05, 2021 | 43.09 | 43.29 | 42.19 | 42.29 | 1,498,605 | -0.43(-1.02%) |
Feb 04, 2021 | 41.11 | 42.96 | 40.91 | 42.73 | 1,657,714 | +1.94(+4.76%) |
Feb 03, 2021 | 40.40 | 41.19 | 40.21 | 40.79 | 2,077,007 | +0.20(+0.50%) |
Feb 02, 2021 | 40.12 | 41.18 | 39.87 | 40.58 | 1,570,525 | +0.97(+2.46%) |
Feb 01, 2021 | 39.37 | 39.72 | 39.01 | 39.61 | 1,466,033 | +0.50(+1.27%) |
Jan 29, 2021 | 40.25 | 40.35 | 38.67 | 39.11 | 1,689,443 | -0.91(-2.28%) |
Jan 28, 2021 | 39.63 | 40.32 | 39.23 | 40.02 | 1,815,103 | +1.21(+3.10%) |
Jan 27, 2021 | 39.49 | 39.96 | 38.74 | 38.82 | 2,360,678 | -1.98(-4.86%) |
Jan 26, 2021 | 42.35 | 42.37 | 40.79 | 40.80 | 1,594,876 | -1.03(-2.46%) |
Jan 25, 2021 | 42.06 | 42.35 | 40.98 | 41.83 | 1,446,704 | -0.81(-1.89%) |
Jan 22, 2021 | 41.39 | 42.67 | 41.30 | 42.64 | 1,709,080 | +0.65(+1.54%) |
Jan 21, 2021 | 43.06 | 43.42 | 41.91 | 41.99 | 1,413,841 | -0.81(-1.88%) |
Jan 20, 2021 | 43.86 | 43.86 | 42.31 | 42.80 | 2,320,744 | -0.91(-2.09%) |
Jan 19, 2021 | 43.60 | 43.90 | 43.06 | 43.71 | 1,777,253 | +0.17(+0.39%) |
Jan 15, 2021 | 44.29 | 44.70 | 43.28 | 43.54 | 1,637,417 | -1.57(-3.49%) |
Jan 14, 2021 | 44.76 | 45.39 | 44.38 | 45.12 | 1,204,857 | +1.00(+2.26%) |
Jan 13, 2021 | 44.29 | 44.54 | 43.64 | 44.12 | 1,141,887 | -0.51(-1.13%) |
Jan 12, 2021 | 44.30 | 45.33 | 43.42 | 44.62 | 1,525,958 | +0.43(+0.98%) |
Jan 11, 2021 | 42.76 | 44.27 | 42.18 | 44.19 | 1,222,048 | +1.02(+2.36%) |
Jan 08, 2021 | 44.23 | 44.23 | 42.21 | 43.17 | 2,483,944 | -1.13(-2.54%) |
Jan 07, 2021 | 43.63 | 45.28 | 43.37 | 44.30 | 2,633,891 | +1.31(+3.05%) |
Jan 06, 2021 | 40.59 | 43.45 | 40.18 | 42.98 | 3,689,841 | +4.34(+11.24%) |
Jan 05, 2021 | 38.00 | 38.86 | 37.69 | 38.64 | 1,523,001 | +0.60(+1.58%) |
Jan 04, 2021 | 38.17 | 38.64 | 37.32 | 38.04 | 1,834,068 | -0.45(-1.17%) |
Dec 31, 2020 | 38.49 | 38.49 | 38.49 | 822,062 | +0.20(+0.51%) | |
Dec 30, 2020 | 37.90 | 38.52 | 37.90 | 38.30 | 822,062 | +0.40(+1.05%) |
Dec 29, 2020 | 38.45 | 38.45 | 37.77 | 37.90 | 1,223,484 | -0.52(-1.36%) |
Dec 28, 2020 | 38.69 | 39.11 | 38.33 | 38.42 | 943,052 | +0.02(+0.05%) |
Dec 24, 2020 | 38.65 | 38.65 | 37.80 | 38.40 | 369,713 | -0.15(-0.39%) |
Dec 23, 2020 | 37.47 | 38.72 | 37.47 | 38.55 | 797,627 | +1.30(+3.50%) |
Dec 22, 2020 | 37.67 | 37.98 | 37.24 | 37.25 | 1,216,315 | -0.35(-0.92%) |
Dec 21, 2020 | 36.56 | 37.71 | 36.22 | 37.60 | 2,556,296 | +1.20(+3.29%) |
Dec 18, 2020 | 36.88 | 37.09 | 36.12 | 36.40 | 3,420,530 | -0.70(-1.89%) |
Dec 17, 2020 | 37.14 | 37.41 | 36.43 | 37.10 | 1,619,473 | +0.00(+0.00%) |
Dec 16, 2020 | 36.88 | 37.25 | 36.46 | 37.10 | 1,897,723 | +0.23(+0.62%) |
Dec 15, 2020 | 36.54 | 36.88 | 35.92 | 36.87 | 1,667,521 | +0.80(+2.21%) |
Dec 14, 2020 | 37.67 | 37.73 | 36.05 | 36.07 | 1,728,193 | -0.86(-2.33%) |
Dec 11, 2020 | 36.67 | 37.31 | 36.57 | 36.93 | 1,888,181 | -0.85(-2.25%) |
Dec 10, 2020 | 37.37 | 37.99 | 37.13 | 37.78 | 1,186,558 | -0.07(-0.19%) |
Dec 09, 2020 | 38.49 | 38.86 | 37.77 | 37.85 | 1,875,908 | -0.21(-0.56%) |
Dec 08, 2020 | 37.13 | 38.27 | 37.05 | 38.07 | 1,701,389 | +0.04(+0.12%) |
Dec 07, 2020 | 38.93 | 38.93 | 37.95 | 38.02 | 1,953,699 | -0.98(-2.51%) |
Dec 04, 2020 | 39.12 | 39.25 | 38.10 | 39.00 | 3,349,431 | +1.41(+3.76%) |
Dec 03, 2020 | 37.01 | 37.88 | 36.78 | 37.59 | 2,685,745 | +0.73(+1.97%) |
Dec 02, 2020 | 35.44 | 36.91 | 35.41 | 36.86 | 3,451,671 | +1.36(+3.82%) |