Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.59 | 51.07 | 49.74 | 50.04 | 267,698 | -0.35(-0.70%) |
Feb 25, 2021 | 52.96 | 52.96 | 50.40 | 50.40 | 154,032 | -2.43(-4.60%) |
Feb 24, 2021 | 51.30 | 53.15 | 51.28 | 52.82 | 223,612 | +1.46(+2.85%) |
Feb 23, 2021 | 49.70 | 51.59 | 49.38 | 51.36 | 215,713 | +1.50(+3.00%) |
Feb 22, 2021 | 47.54 | 50.09 | 47.54 | 49.87 | 422,196 | +1.70(+3.52%) |
Feb 19, 2021 | 46.92 | 50.45 | 46.08 | 48.17 | 376,880 | -1.23(-2.49%) |
Feb 18, 2021 | 49.49 | 50.00 | 49.24 | 49.40 | 163,173 | -0.38(-0.77%) |
Feb 17, 2021 | 48.95 | 50.19 | 48.95 | 49.78 | 136,774 | +0.12(+0.25%) |
Feb 16, 2021 | 50.46 | 50.64 | 49.66 | 49.66 | 112,875 | -0.28(-0.55%) |
Feb 12, 2021 | 50.00 | 50.46 | 49.55 | 49.93 | 108,804 | -0.38(-0.76%) |
Feb 11, 2021 | 49.88 | 50.49 | 49.14 | 50.31 | 139,325 | +0.56(+1.13%) |
Feb 10, 2021 | 50.05 | 50.45 | 49.16 | 49.75 | 118,780 | +0.01(+0.02%) |
Feb 09, 2021 | 49.89 | 50.27 | 48.80 | 49.74 | 146,520 | -0.24(-0.48%) |
Feb 08, 2021 | 48.70 | 50.05 | 48.55 | 49.98 | 172,154 | +1.77(+3.68%) |
Feb 05, 2021 | 48.53 | 48.53 | 47.26 | 48.21 | 111,742 | +0.48(+1.00%) |
Feb 04, 2021 | 47.52 | 48.66 | 47.52 | 47.73 | 184,547 | +0.34(+0.72%) |
Feb 03, 2021 | 46.89 | 47.51 | 46.13 | 47.39 | 129,234 | +0.04(+0.08%) |
Feb 02, 2021 | 47.64 | 47.92 | 46.74 | 47.35 | 113,699 | +0.53(+1.14%) |
Feb 01, 2021 | 46.34 | 46.90 | 45.32 | 46.82 | 116,535 | +1.00(+2.18%) |
Jan 29, 2021 | 46.60 | 47.36 | 45.37 | 45.81 | 258,108 | -1.00(-2.14%) |
Jan 28, 2021 | 46.61 | 47.85 | 46.13 | 46.82 | 260,878 | +1.00(+2.18%) |
Jan 27, 2021 | 47.53 | 47.53 | 45.37 | 45.81 | 273,427 | -3.00(-6.15%) |
Jan 26, 2021 | 51.10 | 51.10 | 48.78 | 48.82 | 108,456 | -1.51(-2.99%) |
Jan 25, 2021 | 51.04 | 51.56 | 49.92 | 50.32 | 148,295 | -1.42(-2.74%) |
Jan 22, 2021 | 49.58 | 51.77 | 37.97 | 51.74 | 143,113 | +1.12(+2.20%) |
Jan 21, 2021 | 51.09 | 51.27 | 50.32 | 50.63 | 152,420 | -0.51(-0.99%) |
Jan 20, 2021 | 51.52 | 51.86 | 50.97 | 51.13 | 151,607 | -0.20(-0.39%) |
Jan 19, 2021 | 51.25 | 51.47 | 50.48 | 51.33 | 200,089 | +0.68(+1.34%) |
Jan 15, 2021 | 51.68 | 51.86 | 50.46 | 50.66 | 162,734 | -2.22(-4.20%) |
Jan 14, 2021 | 52.73 | 53.95 | 52.70 | 52.88 | 203,430 | +0.58(+1.11%) |
Jan 13, 2021 | 52.77 | 53.27 | 52.23 | 52.30 | 248,518 | -1.04(-1.95%) |
Jan 12, 2021 | 51.36 | 53.77 | 51.13 | 53.33 | 239,860 | +2.10(+4.09%) |
Jan 11, 2021 | 49.96 | 51.25 | 49.88 | 51.24 | 116,212 | +0.62(+1.22%) |
Jan 08, 2021 | 51.00 | 51.24 | 49.74 | 50.62 | 138,182 | -0.46(-0.90%) |
Jan 07, 2021 | 51.48 | 51.67 | 50.36 | 51.08 | 168,644 | -0.14(-0.28%) |
Jan 06, 2021 | 48.89 | 51.92 | 48.55 | 51.22 | 353,538 | +3.54(+7.42%) |
Jan 05, 2021 | 46.40 | 48.06 | 46.40 | 47.68 | 179,978 | +1.33(+2.88%) |
Jan 04, 2021 | 48.46 | 48.88 | 45.50 | 46.35 | 254,081 | -1.96(-4.06%) |
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 136,019 | +0.38(+0.80%) | |
Dec 30, 2020 | 47.55 | 48.61 | 47.54 | 47.93 | 136,019 | +0.53(+1.13%) |
Dec 29, 2020 | 48.65 | 48.91 | 46.93 | 47.40 | 168,989 | -1.24(-2.55%) |
Dec 28, 2020 | 48.77 | 49.12 | 48.16 | 48.64 | 175,870 | +0.35(+0.73%) |
Dec 24, 2020 | 48.33 | 49.79 | 47.86 | 48.28 | 50,257 | +0.17(+0.36%) |
Dec 23, 2020 | 47.86 | 48.56 | 47.79 | 48.11 | 140,358 | +0.71(+1.51%) |
Dec 22, 2020 | 47.99 | 48.00 | 47.20 | 47.40 | 163,600 | +0.08(+0.16%) |
Dec 21, 2020 | 47.10 | 47.62 | 46.48 | 47.32 | 218,526 | -1.23(-2.53%) |
Dec 18, 2020 | 48.92 | 49.67 | 48.29 | 48.55 | 1,358,216 | -0.36(-0.74%) |
Dec 17, 2020 | 48.43 | 49.03 | 47.68 | 48.91 | 196,206 | +0.67(+1.38%) |
Dec 16, 2020 | 49.33 | 49.55 | 47.71 | 48.25 | 304,246 | -0.89(-1.80%) |
Dec 15, 2020 | 47.92 | 49.25 | 47.67 | 49.13 | 232,305 | +1.98(+4.20%) |
Dec 14, 2020 | 48.01 | 48.37 | 47.06 | 47.15 | 236,470 | -0.05(-0.10%) |
Dec 11, 2020 | 46.45 | 47.33 | 46.29 | 47.20 | 136,713 | +0.38(+0.81%) |
Dec 10, 2020 | 46.79 | 47.37 | 45.96 | 46.82 | 168,248 | -0.53(-1.13%) |
Dec 09, 2020 | 47.89 | 48.48 | 46.99 | 47.35 | 168,027 | -0.15(-0.32%) |
Dec 08, 2020 | 46.23 | 47.52 | 46.23 | 47.50 | 151,398 | +0.75(+1.61%) |
Dec 07, 2020 | 46.85 | 46.90 | 46.14 | 46.75 | 130,020 | -0.44(-0.93%) |
Dec 04, 2020 | 45.57 | 47.32 | 45.57 | 47.19 | 160,530 | +2.20(+4.89%) |
Dec 03, 2020 | 45.20 | 45.80 | 44.79 | 44.99 | 177,677 | -0.02(-0.04%) |
Dec 02, 2020 | 43.89 | 45.29 | 43.68 | 45.00 | 153,032 | +0.98(+2.23%) |