Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.55 | 50.57 | 49.13 | 49.44 | 553,687 | -1.37(-2.70%) |
Feb 25, 2021 | 52.85 | 52.85 | 50.71 | 50.81 | 1,818,991 | -1.46(-2.80%) |
Feb 24, 2021 | 50.98 | 52.45 | 50.98 | 52.27 | 209,231 | +1.50(+2.95%) |
Feb 23, 2021 | 50.61 | 50.90 | 50.15 | 50.77 | 546,115 | +0.51(+1.01%) |
Feb 22, 2021 | 49.26 | 50.52 | 49.26 | 50.26 | 545,396 | +0.94(+1.92%) |
Feb 19, 2021 | 48.16 | 49.45 | 48.16 | 49.32 | 100,190 | +1.37(+2.86%) |
Feb 18, 2021 | 47.96 | 48.25 | 47.44 | 47.95 | 53,930 | -0.35(-0.73%) |
Feb 17, 2021 | 48.25 | 48.71 | 47.92 | 48.30 | 196,598 | -0.11(-0.23%) |
Feb 16, 2021 | 47.59 | 48.62 | 47.43 | 48.41 | 174,877 | +1.48(+3.15%) |
Feb 12, 2021 | 46.32 | 47.14 | 46.27 | 46.93 | 131,017 | +0.54(+1.16%) |
Feb 11, 2021 | 46.76 | 46.93 | 45.87 | 46.39 | 76,686 | -0.26(-0.56%) |
Feb 10, 2021 | 46.87 | 47.24 | 46.43 | 46.66 | 99,683 | +0.05(+0.12%) |
Feb 09, 2021 | 46.17 | 46.66 | 45.85 | 46.60 | 46,624 | +0.36(+0.79%) |
Feb 08, 2021 | 45.73 | 46.27 | 45.58 | 46.24 | 70,321 | +0.80(+1.76%) |
Feb 05, 2021 | 45.88 | 46.07 | 45.30 | 45.44 | 70,133 | -0.11(-0.24%) |
Feb 04, 2021 | 44.39 | 45.67 | 44.39 | 45.55 | 103,592 | +1.38(+3.13%) |
Feb 03, 2021 | 43.72 | 44.20 | 43.55 | 44.17 | 92,088 | +0.55(+1.25%) |
Feb 02, 2021 | 43.02 | 43.92 | 42.85 | 43.62 | 116,719 | +1.16(+2.74%) |
Feb 01, 2021 | 42.10 | 42.51 | 41.74 | 42.46 | 49,806 | +0.65(+1.56%) |
Jan 29, 2021 | 42.86 | 43.09 | 41.69 | 41.81 | 81,693 | -1.05(-2.46%) |
Jan 28, 2021 | 42.63 | 43.11 | 42.59 | 42.86 | 130,744 | +0.78(+1.86%) |
Jan 27, 2021 | 42.73 | 42.80 | 42.00 | 42.08 | 277,297 | -1.56(-3.58%) |
Jan 26, 2021 | 44.41 | 44.50 | 43.63 | 43.64 | 83,502 | -0.60(-1.35%) |
Jan 25, 2021 | 44.07 | 44.29 | 43.32 | 44.24 | 116,625 | -0.32(-0.71%) |
Jan 22, 2021 | 43.76 | 44.67 | 43.76 | 44.56 | 72,004 | +0.31(+0.70%) |
Jan 21, 2021 | 45.01 | 45.01 | 44.06 | 44.25 | 107,590 | -0.72(-1.60%) |
Jan 20, 2021 | 45.53 | 45.53 | 44.64 | 44.97 | 205,456 | -0.58(-1.28%) |
Jan 19, 2021 | 45.56 | 45.64 | 45.16 | 45.55 | 86,481 | +0.26(+0.58%) |
Jan 15, 2021 | 45.60 | 45.71 | 44.96 | 45.29 | 106,575 | -1.02(-2.20%) |
Jan 14, 2021 | 45.86 | 46.49 | 45.80 | 46.30 | 137,148 | +0.73(+1.59%) |
Jan 13, 2021 | 45.79 | 45.79 | 45.08 | 45.58 | 277,434 | -0.28(-0.61%) |
Jan 12, 2021 | 45.40 | 46.05 | 45.24 | 45.86 | 245,781 | +0.70(+1.55%) |
Jan 11, 2021 | 44.13 | 45.19 | 43.90 | 45.16 | 69,694 | +0.48(+1.08%) |
Jan 08, 2021 | 45.36 | 45.36 | 43.93 | 44.68 | 119,677 | -0.52(-1.15%) |
Jan 07, 2021 | 44.84 | 45.68 | 44.75 | 45.20 | 184,213 | +1.04(+2.37%) |
Jan 06, 2021 | 42.41 | 44.60 | 42.41 | 44.15 | 323,168 | +2.91(+7.05%) |
Jan 05, 2021 | 40.80 | 41.59 | 40.72 | 41.24 | 83,099 | +0.31(+0.75%) |
Jan 04, 2021 | 41.52 | 41.52 | 40.28 | 40.94 | 91,920 | -0.25(-0.60%) |
Dec 31, 2020 | 41.18 | 41.18 | 41.18 | 35,227 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.45 | 40.89 | 40.45 | 40.79 | 35,227 | +0.48(+1.19%) |
Dec 29, 2020 | 40.95 | 41.02 | 40.18 | 40.31 | 41,762 | -0.57(-1.40%) |
Dec 28, 2020 | 40.98 | 41.27 | 40.63 | 40.88 | 105,373 | +0.26(+0.65%) |
Dec 24, 2020 | 40.86 | 40.87 | 40.21 | 40.62 | 151,716 | -0.21(-0.51%) |
Dec 23, 2020 | 39.94 | 40.93 | 39.94 | 40.83 | 110,094 | +1.19(+3.00%) |
Dec 22, 2020 | 39.96 | 40.13 | 39.62 | 39.64 | 78,510 | -0.22(-0.55%) |
Dec 21, 2020 | 39.67 | 40.05 | 39.23 | 39.86 | 86,580 | +0.25(+0.62%) |
Dec 18, 2020 | 40.21 | 40.21 | 39.32 | 39.61 | 78,720 | -0.51(-1.27%) |
Dec 17, 2020 | 40.25 | 40.25 | 39.70 | 40.12 | 65,377 | -0.11(-0.27%) |
Dec 16, 2020 | 40.21 | 40.29 | 39.80 | 40.23 | 61,713 | +0.20(+0.50%) |
Dec 15, 2020 | 39.64 | 40.08 | 39.37 | 40.03 | 72,898 | +0.69(+1.75%) |
Dec 14, 2020 | 40.37 | 40.46 | 39.24 | 39.34 | 167,032 | -0.44(-1.11%) |
Dec 11, 2020 | 39.80 | 39.99 | 39.46 | 39.78 | 104,618 | -0.44(-1.10%) |
Dec 10, 2020 | 39.62 | 40.24 | 39.62 | 40.22 | 87,747 | +0.23(+0.56%) |
Dec 09, 2020 | 39.96 | 40.35 | 39.78 | 40.00 | 88,735 | +0.23(+0.59%) |
Dec 08, 2020 | 39.40 | 39.93 | 39.40 | 39.76 | 31,446 | -0.03(-0.07%) |
Dec 07, 2020 | 39.74 | 39.91 | 39.32 | 39.79 | 78,209 | -0.24(-0.61%) |
Dec 04, 2020 | 39.78 | 40.10 | 39.57 | 40.03 | 78,075 | +0.65(+1.65%) |
Dec 03, 2020 | 39.32 | 39.68 | 38.94 | 39.38 | 66,133 | +0.11(+0.27%) |
Dec 02, 2020 | 38.64 | 39.39 | 38.52 | 39.28 | 204,506 | +0.49(+1.25%) |