Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.70 | 45.20 | 44.06 | 44.98 | 1,361,400 | +0.20(+0.45%) |
Feb 25, 2021 | 45.44 | 45.52 | 44.00 | 44.78 | 1,060,531 | -0.64(-1.41%) |
Feb 24, 2021 | 45.29 | 45.85 | 44.84 | 45.42 | 1,456,992 | -0.12(-0.26%) |
Feb 23, 2021 | 45.01 | 45.97 | 43.22 | 45.54 | 2,275,810 | +0.26(+0.57%) |
Feb 22, 2021 | 48.02 | 48.17 | 45.11 | 45.28 | 2,177,522 | -3.05(-6.31%) |
Feb 19, 2021 | 50.06 | 50.59 | 48.14 | 48.33 | 2,628,100 | -1.48(-2.97%) |
Feb 18, 2021 | 52.69 | 52.76 | 47.50 | 49.81 | 4,891,223 | -5.68(-10.24%) |
Feb 17, 2021 | 55.81 | 56.55 | 55.04 | 55.49 | 1,219,756 | -0.15(-0.27%) |
Feb 16, 2021 | 55.61 | 56.44 | 55.12 | 55.64 | 668,271 | +0.03(+0.05%) |
Feb 12, 2021 | 56.44 | 56.53 | 55.05 | 55.61 | 427,500 | -1.05(-1.85%) |
Feb 11, 2021 | 58.05 | 58.31 | 56.10 | 56.66 | 1,041,832 | -1.54(-2.65%) |
Feb 10, 2021 | 56.99 | 59.00 | 56.21 | 58.20 | 1,831,834 | +1.56(+2.75%) |
Feb 09, 2021 | 55.00 | 56.66 | 54.54 | 56.64 | 1,063,852 | +0.81(+1.45%) |
Feb 08, 2021 | 53.84 | 56.00 | 53.78 | 55.83 | 1,860,067 | +1.98(+3.68%) |
Feb 05, 2021 | 54.77 | 55.10 | 53.71 | 53.85 | 1,042,100 | -0.72(-1.32%) |
Feb 04, 2021 | 54.41 | 54.80 | 53.96 | 54.57 | 753,625 | +0.27(+0.50%) |
Feb 03, 2021 | 53.89 | 54.41 | 53.33 | 54.30 | 831,082 | +1.20(+2.26%) |
Feb 02, 2021 | 51.50 | 53.59 | 51.09 | 53.10 | 1,437,637 | +2.04(+4.00%) |
Feb 01, 2021 | 51.50 | 51.58 | 50.34 | 51.06 | 720,981 | +0.10(+0.20%) |
Jan 29, 2021 | 51.60 | 51.85 | 50.74 | 50.96 | 960,600 | -0.65(-1.26%) |
Jan 28, 2021 | 49.00 | 52.22 | 48.90 | 51.61 | 1,478,176 | +2.93(+6.02%) |
Jan 27, 2021 | 49.46 | 49.86 | 48.29 | 48.68 | 968,210 | -1.36(-2.72%) |
Jan 26, 2021 | 49.79 | 50.20 | 48.72 | 50.04 | 490,263 | +0.31(+0.62%) |
Jan 25, 2021 | 49.60 | 51.60 | 49.15 | 49.73 | 900,164 | +0.07(+0.14%) |
Jan 22, 2021 | 50.25 | 50.42 | 49.60 | 49.66 | 461,300 | -0.90(-1.78%) |
Jan 21, 2021 | 51.16 | 51.39 | 50.40 | 50.56 | 451,202 | -0.47(-0.92%) |
Jan 20, 2021 | 51.50 | 51.77 | 50.77 | 51.03 | 406,187 | -0.36(-0.70%) |
Jan 19, 2021 | 50.67 | 51.81 | 50.37 | 51.39 | 855,005 | +1.20(+2.39%) |
Jan 15, 2021 | 50.34 | 50.53 | 49.70 | 50.19 | 651,400 | +0.00(+0.00%) |
Jan 14, 2021 | 50.41 | 50.91 | 50.06 | 50.19 | 446,070 | +0.09(+0.18%) |
Jan 13, 2021 | 50.72 | 51.00 | 49.92 | 50.10 | 491,415 | -0.18(-0.36%) |
Jan 12, 2021 | 51.03 | 51.44 | 50.04 | 50.28 | 649,389 | -0.82(-1.60%) |
Jan 11, 2021 | 50.72 | 51.58 | 50.64 | 51.10 | 842,678 | -0.22(-0.43%) |
Jan 08, 2021 | 52.87 | 52.90 | 50.58 | 51.32 | 1,198,100 | -1.26(-2.40%) |
Jan 07, 2021 | 53.95 | 54.40 | 52.36 | 52.58 | 677,659 | -1.22(-2.27%) |
Jan 06, 2021 | 52.42 | 54.24 | 52.40 | 53.80 | 1,251,847 | +1.37(+2.61%) |
Jan 05, 2021 | 49.81 | 52.70 | 49.41 | 52.43 | 2,224,383 | +2.54(+5.09%) |
Jan 04, 2021 | 46.77 | 49.95 | 46.77 | 49.89 | 1,955,800 | +1.84(+3.83%) |
Dec 31, 2020 | 48.05 | 48.05 | 48.05 | 288,699 | +0.26(+0.54%) | |
Dec 30, 2020 | 48.30 | 48.61 | 47.42 | 47.79 | 288,699 | -0.30(-0.62%) |
Dec 29, 2020 | 48.16 | 48.30 | 47.69 | 48.09 | 664,354 | +0.10(+0.21%) |
Dec 28, 2020 | 48.65 | 48.92 | 47.83 | 47.99 | 584,121 | -0.45(-0.93%) |
Dec 24, 2020 | 48.98 | 48.98 | 48.11 | 48.44 | 212,500 | -0.06(-0.12%) |
Dec 23, 2020 | 47.55 | 48.82 | 47.55 | 48.50 | 1,122,026 | +1.10(+2.32%) |
Dec 22, 2020 | 47.81 | 48.00 | 46.82 | 47.40 | 1,171,871 | -0.34(-0.71%) |
Dec 21, 2020 | 47.86 | 48.15 | 47.20 | 47.74 | 761,845 | -0.64(-1.32%) |
Dec 18, 2020 | 48.35 | 48.99 | 48.16 | 48.38 | 1,120,500 | -0.08(-0.17%) |
Dec 17, 2020 | 48.31 | 48.96 | 48.18 | 48.46 | 1,099,815 | +0.30(+0.62%) |
Dec 16, 2020 | 47.78 | 48.65 | 47.38 | 48.16 | 889,774 | +0.78(+1.65%) |
Dec 15, 2020 | 48.29 | 48.45 | 47.38 | 47.38 | 730,191 | -0.58(-1.21%) |
Dec 14, 2020 | 49.34 | 49.42 | 47.80 | 47.96 | 651,145 | -0.87(-1.78%) |
Dec 11, 2020 | 49.45 | 49.55 | 48.41 | 48.83 | 689,500 | -0.77(-1.55%) |
Dec 10, 2020 | 49.40 | 49.78 | 49.30 | 49.60 | 961,014 | -0.21(-0.42%) |
Dec 09, 2020 | 49.64 | 50.31 | 49.20 | 49.81 | 638,533 | +0.42(+0.85%) |
Dec 08, 2020 | 49.41 | 50.09 | 49.14 | 49.39 | 898,483 | -0.52(-1.04%) |
Dec 07, 2020 | 49.71 | 50.36 | 49.20 | 49.91 | 1,077,593 | -0.01(-0.02%) |
Dec 04, 2020 | 49.88 | 50.36 | 49.52 | 49.92 | 948,700 | +0.20(+0.40%) |
Dec 03, 2020 | 48.71 | 49.88 | 48.65 | 49.72 | 670,716 | +1.07(+2.20%) |
Dec 02, 2020 | 47.85 | 49.00 | 47.73 | 48.65 | 721,661 | +0.47(+0.98%) |