Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.89 | 44.65 | 40.84 | 42.60 | 1,438,400 | -0.90(-2.07%) |
Feb 25, 2021 | 44.60 | 46.82 | 42.80 | 43.50 | 3,895,323 | -5.69(-11.57%) |
Feb 24, 2021 | 48.26 | 50.11 | 47.24 | 49.19 | 943,242 | +1.16(+2.42%) |
Feb 23, 2021 | 46.71 | 49.46 | 46.35 | 48.03 | 1,428,593 | -0.44(-0.91%) |
Feb 22, 2021 | 48.71 | 49.46 | 46.62 | 48.47 | 1,180,996 | +0.14(+0.29%) |
Feb 19, 2021 | 49.02 | 49.75 | 48.06 | 48.33 | 806,400 | -0.43(-0.88%) |
Feb 18, 2021 | 48.48 | 48.87 | 47.37 | 48.76 | 880,793 | -0.41(-0.83%) |
Feb 17, 2021 | 50.12 | 50.63 | 48.74 | 49.17 | 866,322 | -0.97(-1.93%) |
Feb 16, 2021 | 49.00 | 50.98 | 48.50 | 50.14 | 1,069,635 | +1.64(+3.38%) |
Feb 12, 2021 | 47.54 | 48.75 | 46.26 | 48.50 | 723,300 | +0.96(+2.02%) |
Feb 11, 2021 | 49.10 | 49.11 | 47.06 | 47.54 | 662,850 | -1.04(-2.14%) |
Feb 10, 2021 | 49.96 | 50.57 | 48.14 | 48.58 | 615,317 | -0.57(-1.16%) |
Feb 09, 2021 | 50.92 | 51.07 | 49.02 | 49.15 | 619,115 | -1.59(-3.13%) |
Feb 08, 2021 | 51.05 | 52.00 | 50.25 | 50.74 | 581,302 | -0.07(-0.14%) |
Feb 05, 2021 | 50.26 | 51.11 | 49.75 | 50.81 | 475,300 | +0.74(+1.48%) |
Feb 04, 2021 | 50.88 | 50.88 | 49.37 | 50.07 | 839,142 | +0.06(+0.12%) |
Feb 03, 2021 | 48.68 | 51.33 | 48.68 | 50.01 | 657,495 | +0.48(+0.97%) |
Feb 02, 2021 | 50.04 | 50.63 | 48.61 | 49.53 | 910,437 | +0.04(+0.08%) |
Feb 01, 2021 | 51.25 | 51.50 | 48.78 | 49.49 | 813,293 | -0.63(-1.26%) |
Jan 29, 2021 | 49.04 | 51.23 | 47.91 | 50.12 | 1,395,000 | +1.78(+3.68%) |
Jan 28, 2021 | 50.89 | 51.91 | 47.82 | 48.34 | 2,002,016 | -2.46(-4.84%) |
Jan 27, 2021 | 46.95 | 52.49 | 45.64 | 50.80 | 2,889,574 | +3.31(+6.97%) |
Jan 26, 2021 | 48.85 | 49.25 | 47.21 | 47.49 | 1,051,297 | -0.85(-1.76%) |
Jan 25, 2021 | 47.96 | 48.62 | 46.65 | 48.34 | 638,502 | +0.69(+1.45%) |
Jan 22, 2021 | 47.93 | 48.04 | 46.80 | 47.65 | 782,400 | -0.24(-0.50%) |
Jan 21, 2021 | 48.50 | 49.35 | 47.50 | 47.89 | 959,427 | -0.37(-0.77%) |
Jan 20, 2021 | 48.93 | 49.42 | 47.29 | 48.26 | 1,359,882 | -2.59(-5.09%) |
Jan 19, 2021 | 49.23 | 51.49 | 49.23 | 50.85 | 903,143 | +0.93(+1.86%) |
Jan 15, 2021 | 49.33 | 50.68 | 49.10 | 49.92 | 1,349,900 | +0.15(+0.30%) |
Jan 14, 2021 | 49.04 | 50.40 | 47.62 | 49.77 | 790,168 | +0.73(+1.49%) |
Jan 13, 2021 | 47.06 | 49.53 | 46.40 | 49.04 | 1,150,810 | +2.90(+6.29%) |
Jan 12, 2021 | 46.35 | 48.18 | 45.80 | 46.14 | 1,066,324 | +0.24(+0.52%) |
Jan 11, 2021 | 47.50 | 47.77 | 44.46 | 45.90 | 1,336,747 | -2.91(-5.96%) |
Jan 08, 2021 | 45.94 | 49.45 | 45.94 | 48.81 | 1,466,700 | +2.58(+5.58%) |
Jan 07, 2021 | 45.89 | 46.99 | 45.38 | 46.23 | 1,198,670 | +0.98(+2.17%) |
Jan 06, 2021 | 44.88 | 46.92 | 44.64 | 45.25 | 827,679 | -0.19(-0.42%) |
Jan 05, 2021 | 43.92 | 46.04 | 43.84 | 45.44 | 984,530 | +1.18(+2.67%) |
Jan 04, 2021 | 43.41 | 44.63 | 42.71 | 44.26 | 561,887 | +0.95(+2.19%) |
Dec 31, 2020 | 43.31 | 43.31 | 43.31 | 699,929 | -0.97(-2.19%) | |
Dec 30, 2020 | 44.64 | 45.83 | 44.12 | 44.28 | 699,929 | +0.13(+0.29%) |
Dec 29, 2020 | 44.95 | 45.30 | 43.67 | 44.15 | 759,064 | -0.74(-1.65%) |
Dec 28, 2020 | 46.18 | 46.23 | 44.80 | 44.89 | 524,817 | -0.78(-1.71%) |
Dec 24, 2020 | 45.55 | 46.63 | 45.24 | 45.67 | 319,100 | +0.42(+0.93%) |
Dec 23, 2020 | 45.62 | 45.99 | 44.68 | 45.25 | 529,596 | -0.18(-0.40%) |
Dec 22, 2020 | 45.03 | 45.92 | 44.42 | 45.43 | 956,966 | +0.62(+1.38%) |
Dec 21, 2020 | 43.90 | 44.82 | 43.35 | 44.81 | 1,202,137 | +0.18(+0.40%) |
Dec 18, 2020 | 44.16 | 44.77 | 42.96 | 44.63 | 1,860,600 | +1.01(+2.32%) |
Dec 17, 2020 | 42.64 | 44.18 | 42.61 | 43.62 | 1,232,617 | +1.02(+2.39%) |
Dec 16, 2020 | 45.00 | 45.00 | 42.40 | 42.60 | 1,645,582 | -2.26(-5.04%) |
Dec 15, 2020 | 43.00 | 44.89 | 42.36 | 44.86 | 2,562,812 | +2.16(+5.06%) |
Dec 14, 2020 | 41.29 | 44.48 | 41.16 | 42.70 | 1,662,925 | +2.13(+5.25%) |
Dec 11, 2020 | 40.90 | 41.49 | 39.97 | 40.57 | 1,443,300 | -0.21(-0.51%) |
Dec 10, 2020 | 40.59 | 41.91 | 40.33 | 40.78 | 1,007,213 | +0.11(+0.27%) |
Dec 09, 2020 | 40.94 | 41.45 | 40.17 | 40.67 | 1,633,106 | -0.25(-0.61%) |
Dec 08, 2020 | 41.45 | 42.56 | 40.44 | 40.92 | 2,389,856 | -0.43(-1.04%) |
Dec 07, 2020 | 42.85 | 43.85 | 40.71 | 41.35 | 2,012,254 | -2.50(-5.70%) |
Dec 04, 2020 | 44.31 | 45.51 | 43.47 | 43.85 | 693,500 | -0.05(-0.11%) |
Dec 03, 2020 | 45.01 | 45.87 | 43.55 | 43.90 | 1,346,141 | -0.88(-1.97%) |
Dec 02, 2020 | 48.02 | 49.09 | 44.05 | 44.78 | 2,606,180 | -3.40(-7.06%) |