Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.57 | 53.24 | 45.64 | 49.78 | 319,502 | +4.79(+10.63%) |
Feb 25, 2021 | 46.59 | 47.74 | 45.00 | 45.00 | 123,837 | -1.18(-2.56%) |
Feb 24, 2021 | 46.01 | 47.08 | 45.72 | 46.18 | 106,059 | +0.47(+1.02%) |
Feb 23, 2021 | 46.00 | 47.16 | 44.38 | 45.71 | 124,595 | -0.67(-1.44%) |
Feb 22, 2021 | 47.86 | 47.86 | 45.72 | 46.38 | 108,093 | -1.28(-2.68%) |
Feb 19, 2021 | 46.97 | 48.43 | 46.97 | 47.66 | 103,644 | +0.71(+1.51%) |
Feb 18, 2021 | 46.70 | 47.22 | 45.41 | 46.95 | 91,473 | +0.15(+0.31%) |
Feb 17, 2021 | 46.99 | 47.70 | 45.77 | 46.81 | 74,082 | -0.24(-0.51%) |
Feb 16, 2021 | 47.96 | 48.34 | 46.73 | 47.05 | 76,367 | -0.56(-1.18%) |
Feb 12, 2021 | 46.13 | 48.07 | 45.93 | 47.61 | 106,844 | +1.57(+3.41%) |
Feb 11, 2021 | 46.72 | 46.87 | 45.04 | 46.04 | 137,948 | -0.18(-0.40%) |
Feb 10, 2021 | 47.54 | 48.10 | 45.67 | 46.23 | 113,699 | -0.98(-2.07%) |
Feb 09, 2021 | 46.56 | 47.62 | 45.86 | 47.20 | 98,692 | +0.51(+1.10%) |
Feb 08, 2021 | 47.08 | 47.25 | 46.50 | 46.69 | 127,931 | -0.07(-0.14%) |
Feb 05, 2021 | 47.48 | 48.09 | 46.29 | 46.76 | 149,169 | -0.43(-0.90%) |
Feb 04, 2021 | 46.81 | 48.57 | 46.51 | 47.19 | 100,773 | +0.60(+1.29%) |
Feb 03, 2021 | 45.36 | 46.98 | 44.51 | 46.58 | 164,903 | +1.10(+2.43%) |
Feb 02, 2021 | 46.88 | 47.41 | 44.91 | 45.48 | 130,742 | -1.08(-2.31%) |
Feb 01, 2021 | 47.17 | 47.38 | 45.51 | 46.56 | 145,295 | +0.00(+0.00%) |
Jan 29, 2021 | 43.97 | 47.65 | 43.97 | 46.56 | 239,703 | -0.46(-0.97%) |
Jan 28, 2021 | 46.78 | 48.43 | 46.40 | 47.01 | 151,094 | -0.20(-0.43%) |
Jan 27, 2021 | 44.60 | 48.95 | 44.16 | 47.21 | 181,095 | +1.10(+2.39%) |
Jan 26, 2021 | 45.29 | 46.27 | 44.72 | 46.11 | 82,135 | +0.80(+1.77%) |
Jan 25, 2021 | 44.00 | 45.59 | 43.89 | 45.31 | 113,919 | +1.30(+2.95%) |
Jan 22, 2021 | 42.89 | 44.27 | 42.89 | 44.01 | 67,719 | +0.64(+1.47%) |
Jan 21, 2021 | 43.53 | 44.13 | 42.25 | 43.37 | 111,679 | -0.14(-0.31%) |
Jan 20, 2021 | 43.32 | 44.34 | 43.00 | 43.50 | 117,974 | +0.32(+0.74%) |
Jan 19, 2021 | 41.77 | 43.49 | 41.77 | 43.18 | 96,351 | +1.83(+4.43%) |
Jan 15, 2021 | 41.65 | 42.56 | 40.69 | 41.35 | 88,469 | -0.56(-1.34%) |
Jan 14, 2021 | 40.39 | 43.13 | 40.39 | 41.92 | 120,465 | +1.62(+4.01%) |
Jan 13, 2021 | 40.16 | 41.00 | 39.08 | 40.30 | 68,429 | -0.03(-0.07%) |
Jan 12, 2021 | 41.45 | 42.06 | 39.90 | 40.33 | 90,999 | -1.00(-2.41%) |
Jan 11, 2021 | 41.30 | 41.83 | 40.93 | 41.32 | 81,372 | -0.18(-0.44%) |
Jan 08, 2021 | 41.67 | 42.15 | 40.90 | 41.51 | 101,476 | -0.06(-0.14%) |
Jan 07, 2021 | 41.65 | 42.12 | 41.16 | 41.57 | 92,085 | +0.10(+0.23%) |
Jan 06, 2021 | 40.75 | 41.68 | 40.75 | 41.47 | 144,801 | +1.24(+3.08%) |
Jan 05, 2021 | 39.06 | 40.88 | 39.06 | 40.23 | 124,041 | +1.30(+3.33%) |
Jan 04, 2021 | 39.54 | 39.94 | 38.15 | 38.93 | 102,903 | -0.30(-0.77%) |
Dec 31, 2020 | 39.23 | 39.23 | 39.23 | 52,963 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.70 | 38.55 | 37.56 | 38.30 | 52,963 | +0.68(+1.80%) |
Dec 29, 2020 | 37.85 | 38.11 | 36.89 | 37.62 | 61,251 | -0.04(-0.10%) |
Dec 28, 2020 | 37.68 | 37.93 | 37.24 | 37.66 | 69,384 | +0.49(+1.33%) |
Dec 24, 2020 | 37.36 | 37.54 | 36.82 | 37.17 | 36,647 | +0.07(+0.18%) |
Dec 23, 2020 | 36.24 | 37.32 | 36.24 | 37.10 | 72,509 | +0.89(+2.46%) |
Dec 22, 2020 | 37.27 | 37.55 | 36.14 | 36.21 | 117,581 | -0.76(-2.04%) |
Dec 21, 2020 | 36.02 | 37.31 | 35.72 | 36.97 | 97,506 | +0.21(+0.58%) |
Dec 18, 2020 | 35.98 | 36.97 | 35.84 | 36.75 | 311,140 | +0.98(+2.73%) |
Dec 17, 2020 | 35.65 | 36.25 | 35.35 | 35.77 | 118,452 | +0.37(+1.04%) |
Dec 16, 2020 | 35.14 | 35.85 | 34.95 | 35.41 | 116,575 | +0.49(+1.41%) |
Dec 15, 2020 | 33.54 | 35.05 | 33.41 | 34.91 | 145,693 | +1.50(+4.49%) |
Dec 14, 2020 | 33.74 | 34.39 | 33.18 | 33.41 | 134,720 | -0.16(-0.49%) |
Dec 11, 2020 | 34.46 | 34.63 | 33.16 | 33.58 | 151,853 | -1.02(-2.94%) |
Dec 10, 2020 | 34.65 | 35.30 | 34.12 | 34.59 | 220,425 | -0.26(-0.75%) |
Dec 09, 2020 | 35.12 | 35.71 | 34.58 | 34.85 | 206,249 | -0.32(-0.91%) |
Dec 08, 2020 | 35.32 | 35.84 | 35.08 | 35.17 | 302,178 | -0.31(-0.87%) |
Dec 07, 2020 | 36.43 | 37.03 | 35.22 | 35.48 | 167,333 | -0.83(-2.29%) |
Dec 04, 2020 | 35.74 | 36.62 | 35.21 | 36.32 | 110,870 | +0.89(+2.52%) |
Dec 03, 2020 | 36.31 | 36.67 | 35.01 | 35.43 | 122,894 | -0.70(-1.93%) |
Dec 02, 2020 | 36.30 | 37.05 | 36.03 | 36.12 | 134,437 | -0.19(-0.53%) |