Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.64 | 50.69 | 48.63 | 49.51 | 657,274 | -0.62(-1.23%) |
Feb 25, 2021 | 52.02 | 52.26 | 49.91 | 50.13 | 1,013,187 | -1.11(-2.17%) |
Feb 24, 2021 | 48.79 | 51.42 | 48.79 | 51.24 | 913,960 | +1.83(+3.70%) |
Feb 23, 2021 | 48.91 | 49.60 | 48.06 | 49.42 | 716,834 | +0.72(+1.47%) |
Feb 22, 2021 | 46.37 | 49.24 | 46.37 | 48.70 | 966,098 | +2.26(+4.86%) |
Feb 19, 2021 | 44.68 | 46.49 | 44.68 | 46.44 | 527,249 | +2.31(+5.23%) |
Feb 18, 2021 | 44.78 | 45.29 | 44.01 | 44.13 | 427,933 | -1.24(-2.74%) |
Feb 17, 2021 | 45.10 | 45.75 | 44.71 | 45.38 | 376,542 | +0.00(+0.00%) |
Feb 16, 2021 | 45.42 | 45.66 | 44.85 | 45.38 | 345,619 | +0.66(+1.48%) |
Feb 12, 2021 | 44.23 | 45.02 | 44.21 | 44.72 | 257,034 | +0.24(+0.54%) |
Feb 11, 2021 | 45.08 | 45.93 | 44.13 | 44.47 | 549,777 | -0.61(-1.35%) |
Feb 10, 2021 | 45.84 | 46.35 | 45.01 | 45.08 | 679,910 | -0.64(-1.41%) |
Feb 09, 2021 | 45.22 | 45.98 | 44.82 | 45.73 | 363,872 | +0.49(+1.09%) |
Feb 08, 2021 | 44.29 | 45.29 | 43.99 | 45.24 | 446,106 | +1.17(+2.66%) |
Feb 05, 2021 | 44.40 | 44.40 | 43.60 | 44.06 | 413,966 | -0.05(-0.12%) |
Feb 04, 2021 | 43.04 | 44.27 | 42.79 | 44.12 | 481,091 | +1.35(+3.16%) |
Feb 03, 2021 | 42.82 | 43.37 | 41.93 | 42.77 | 634,600 | -0.05(-0.12%) |
Feb 02, 2021 | 43.00 | 43.30 | 42.24 | 42.82 | 614,854 | +0.33(+0.77%) |
Feb 01, 2021 | 41.90 | 42.62 | 41.49 | 42.49 | 446,621 | +0.98(+2.35%) |
Jan 29, 2021 | 42.69 | 42.98 | 41.35 | 41.51 | 475,340 | -0.96(-2.26%) |
Jan 28, 2021 | 43.18 | 43.41 | 42.12 | 42.47 | 686,197 | -0.09(-0.21%) |
Jan 27, 2021 | 43.57 | 44.44 | 42.13 | 42.56 | 689,153 | -2.18(-4.86%) |
Jan 26, 2021 | 45.63 | 45.71 | 44.36 | 44.74 | 628,317 | -0.49(-1.08%) |
Jan 25, 2021 | 44.66 | 45.47 | 43.88 | 45.23 | 809,794 | +0.22(+0.49%) |
Jan 22, 2021 | 44.05 | 45.16 | 44.05 | 45.00 | 724,215 | +1.40(+3.22%) |
Jan 21, 2021 | 45.96 | 46.42 | 43.34 | 43.60 | 1,246,908 | -2.42(-5.25%) |
Jan 20, 2021 | 46.32 | 46.96 | 45.44 | 46.02 | 837,705 | -0.19(-0.40%) |
Jan 19, 2021 | 46.31 | 46.40 | 45.26 | 46.20 | 682,191 | +0.40(+0.87%) |
Jan 15, 2021 | 45.32 | 46.57 | 44.88 | 45.80 | 646,962 | -0.59(-1.26%) |
Jan 14, 2021 | 45.36 | 46.75 | 45.08 | 46.39 | 786,330 | +1.45(+3.22%) |
Jan 13, 2021 | 44.03 | 45.07 | 43.70 | 44.94 | 782,534 | +0.46(+1.04%) |
Jan 12, 2021 | 43.35 | 44.94 | 43.13 | 44.48 | 692,833 | +1.50(+3.49%) |
Jan 11, 2021 | 41.69 | 43.16 | 41.69 | 42.98 | 434,902 | +0.59(+1.40%) |
Jan 08, 2021 | 43.44 | 43.44 | 41.44 | 42.38 | 1,111,492 | +0.65(+1.55%) |
Jan 07, 2021 | 41.78 | 42.62 | 41.62 | 41.74 | 800,757 | +0.92(+2.26%) |
Jan 06, 2021 | 38.77 | 41.71 | 38.65 | 40.81 | 1,113,012 | +3.16(+8.40%) |
Jan 05, 2021 | 37.22 | 38.04 | 36.93 | 37.65 | 418,168 | +0.42(+1.12%) |
Jan 04, 2021 | 36.81 | 37.64 | 36.47 | 37.23 | 466,890 | -0.20(-0.52%) |
Dec 31, 2020 | 37.43 | 37.43 | 37.43 | 352,048 | +0.03(+0.07%) | |
Dec 30, 2020 | 37.14 | 37.74 | 37.06 | 37.40 | 352,048 | +0.38(+1.03%) |
Dec 29, 2020 | 37.74 | 37.74 | 36.83 | 37.02 | 407,999 | -0.82(-2.16%) |
Dec 28, 2020 | 38.08 | 38.33 | 37.63 | 37.84 | 389,808 | +0.01(+0.02%) |
Dec 24, 2020 | 38.34 | 38.34 | 37.29 | 37.83 | 235,812 | -0.22(-0.58%) |
Dec 23, 2020 | 37.05 | 38.21 | 36.83 | 38.05 | 468,213 | +1.58(+4.33%) |
Dec 22, 2020 | 37.33 | 37.39 | 36.39 | 36.47 | 396,145 | -0.76(-2.05%) |
Dec 21, 2020 | 37.35 | 37.41 | 36.51 | 37.23 | 746,983 | +0.19(+0.50%) |
Dec 18, 2020 | 37.76 | 38.09 | 36.85 | 37.05 | 1,481,088 | -0.59(-1.58%) |
Dec 17, 2020 | 38.22 | 38.41 | 36.85 | 37.64 | 559,277 | -0.61(-1.60%) |
Dec 16, 2020 | 38.28 | 38.38 | 37.62 | 38.25 | 568,017 | +0.06(+0.16%) |
Dec 15, 2020 | 37.45 | 38.28 | 36.95 | 38.19 | 709,880 | +1.40(+3.81%) |
Dec 14, 2020 | 36.97 | 37.11 | 36.34 | 36.79 | 852,896 | +0.34(+0.93%) |
Dec 11, 2020 | 36.76 | 37.21 | 35.87 | 36.45 | 1,257,213 | +0.59(+1.63%) |
Dec 10, 2020 | 35.20 | 36.10 | 35.20 | 35.87 | 386,199 | +0.13(+0.37%) |
Dec 09, 2020 | 36.29 | 36.59 | 35.54 | 35.73 | 457,190 | -0.16(-0.45%) |
Dec 08, 2020 | 35.46 | 36.15 | 35.46 | 35.89 | 377,643 | -0.07(-0.20%) |
Dec 07, 2020 | 36.05 | 36.25 | 35.31 | 35.96 | 443,437 | -0.28(-0.78%) |
Dec 04, 2020 | 36.08 | 36.66 | 35.67 | 36.25 | 390,767 | +0.71(+2.00%) |
Dec 03, 2020 | 35.49 | 35.85 | 34.86 | 35.54 | 697,396 | +0.22(+0.63%) |
Dec 02, 2020 | 34.35 | 35.41 | 34.16 | 35.32 | 356,349 | +0.78(+2.26%) |