Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.09 | 47.90 | 46.22 | 46.88 | 398,900 | -0.21(-0.45%) |
Feb 25, 2021 | 48.26 | 48.96 | 46.49 | 47.09 | 558,819 | -0.66(-1.38%) |
Feb 24, 2021 | 47.50 | 47.85 | 46.30 | 47.75 | 286,240 | -0.81(-1.67%) |
Feb 23, 2021 | 48.40 | 49.50 | 47.66 | 48.56 | 640,820 | -0.94(-1.90%) |
Feb 22, 2021 | 49.42 | 50.00 | 49.40 | 49.50 | 330,364 | +0.08(+0.16%) |
Feb 19, 2021 | 49.21 | 49.65 | 48.88 | 49.42 | 348,400 | +0.98(+2.02%) |
Feb 18, 2021 | 48.47 | 48.47 | 47.95 | 48.44 | 177,100 | -0.56(-1.14%) |
Feb 17, 2021 | 49.23 | 49.23 | 48.70 | 49.00 | 213,519 | -0.05(-0.10%) |
Feb 16, 2021 | 49.08 | 49.36 | 48.90 | 49.05 | 342,920 | +2.55(+5.48%) |
Feb 12, 2021 | 46.98 | 46.98 | 46.29 | 46.50 | 312,800 | -0.90(-1.90%) |
Feb 11, 2021 | 47.59 | 47.87 | 47.10 | 47.40 | 141,986 | +0.40(+0.85%) |
Feb 10, 2021 | 47.53 | 47.87 | 46.70 | 47.00 | 182,587 | +0.00(+0.00%) |
Feb 09, 2021 | 46.44 | 47.16 | 46.15 | 47.00 | 267,438 | +0.75(+1.62%) |
Feb 08, 2021 | 46.30 | 47.20 | 45.97 | 46.25 | 493,981 | +3.27(+7.62%) |
Feb 05, 2021 | 42.89 | 43.21 | 42.81 | 42.98 | 124,600 | +1.16(+2.79%) |
Feb 04, 2021 | 41.50 | 42.00 | 41.50 | 41.81 | 142,834 | +0.20(+0.48%) |
Feb 03, 2021 | 41.50 | 41.90 | 41.26 | 41.61 | 211,546 | +1.37(+3.40%) |
Feb 02, 2021 | 40.86 | 40.86 | 40.02 | 40.24 | 320,098 | -0.54(-1.32%) |
Feb 01, 2021 | 39.98 | 40.86 | 39.98 | 40.78 | 143,724 | +1.87(+4.81%) |
Jan 29, 2021 | 39.37 | 39.47 | 38.47 | 38.91 | 224,600 | -1.46(-3.60%) |
Jan 28, 2021 | 39.53 | 41.80 | 39.53 | 40.37 | 397,985 | +0.37(+0.91%) |
Jan 27, 2021 | 41.19 | 41.40 | 39.97 | 40.00 | 865,958 | -2.20(-5.21%) |
Jan 26, 2021 | 41.45 | 42.29 | 41.45 | 42.20 | 229,162 | +0.79(+1.91%) |
Jan 25, 2021 | 41.24 | 42.14 | 41.10 | 41.41 | 162,456 | -1.14(-2.68%) |
Jan 22, 2021 | 42.57 | 42.57 | 41.75 | 42.55 | 160,300 | -0.20(-0.47%) |
Jan 21, 2021 | 42.65 | 42.86 | 42.45 | 42.75 | 200,446 | +0.60(+1.42%) |
Jan 20, 2021 | 42.24 | 42.24 | 41.46 | 42.15 | 395,252 | -0.14(-0.33%) |
Jan 19, 2021 | 41.65 | 42.30 | 41.65 | 42.29 | 228,911 | +1.94(+4.79%) |
Jan 15, 2021 | 41.20 | 41.20 | 40.15 | 40.35 | 308,000 | -0.96(-2.31%) |
Jan 14, 2021 | 41.21 | 41.73 | 41.00 | 41.31 | 234,501 | +0.96(+2.38%) |
Jan 13, 2021 | 40.00 | 40.60 | 39.72 | 40.35 | 269,894 | +1.34(+3.44%) |
Jan 12, 2021 | 38.49 | 39.14 | 38.49 | 39.01 | 283,141 | +0.84(+2.20%) |
Jan 11, 2021 | 37.58 | 38.70 | 37.58 | 38.17 | 127,020 | -0.72(-1.85%) |
Jan 08, 2021 | 37.88 | 39.27 | 37.88 | 38.89 | 527,800 | +0.10(+0.26%) |
Jan 07, 2021 | 38.87 | 39.01 | 38.10 | 38.79 | 424,867 | +0.08(+0.21%) |
Jan 06, 2021 | 39.01 | 39.65 | 38.71 | 38.71 | 472,961 | -0.90(-2.27%) |
Jan 05, 2021 | 38.53 | 39.62 | 38.53 | 39.61 | 697,964 | +1.32(+3.45%) |
Jan 04, 2021 | 39.00 | 39.00 | 38.00 | 38.29 | 385,472 | -0.37(-0.96%) |
Dec 31, 2020 | 38.66 | 38.66 | 38.66 | 331,381 | +0.15(+0.39%) | |
Dec 30, 2020 | 38.96 | 39.39 | 38.50 | 38.51 | 331,381 | -0.36(-0.93%) |
Dec 29, 2020 | 38.75 | 39.10 | 38.38 | 38.87 | 837,669 | +1.72(+4.63%) |
Dec 28, 2020 | 37.00 | 37.55 | 37.00 | 37.15 | 566,657 | -0.10(-0.27%) |
Dec 24, 2020 | 38.16 | 38.16 | 36.80 | 37.25 | 642,800 | -1.81(-4.63%) |
Dec 23, 2020 | 39.20 | 39.20 | 38.74 | 39.06 | 337,756 | -0.75(-1.88%) |
Dec 22, 2020 | 40.35 | 40.35 | 39.78 | 39.81 | 1,715,148 | -1.14(-2.78%) |
Dec 21, 2020 | 39.63 | 41.07 | 39.63 | 40.95 | 355,307 | +0.77(+1.92%) |
Dec 18, 2020 | 40.27 | 40.59 | 40.09 | 40.18 | 154,500 | -0.32(-0.79%) |
Dec 17, 2020 | 39.96 | 40.59 | 39.96 | 40.50 | 228,320 | +1.60(+4.11%) |
Dec 16, 2020 | 38.75 | 38.97 | 38.50 | 38.90 | 123,843 | +0.21(+0.54%) |
Dec 15, 2020 | 38.17 | 38.83 | 38.17 | 38.69 | 185,493 | -0.21(-0.54%) |
Dec 14, 2020 | 39.31 | 39.55 | 38.61 | 38.90 | 312,384 | +1.26(+3.35%) |
Dec 11, 2020 | 37.50 | 38.27 | 37.23 | 37.64 | 411,100 | -1.75(-4.44%) |
Dec 10, 2020 | 39.50 | 39.50 | 38.94 | 39.39 | 1,038,443 | +3.92(+11.05%) |
Dec 09, 2020 | 35.97 | 35.97 | 35.16 | 35.47 | 1,022,335 | +1.39(+4.08%) |
Dec 08, 2020 | 33.98 | 34.15 | 33.16 | 34.08 | 268,940 | +0.09(+0.26%) |
Dec 07, 2020 | 34.00 | 34.83 | 33.93 | 33.99 | 361,331 | -0.86(-2.47%) |
Dec 04, 2020 | 34.83 | 35.00 | 34.61 | 34.85 | 283,700 | -0.42(-1.19%) |
Dec 03, 2020 | 35.39 | 35.50 | 35.25 | 35.27 | 586,067 | +0.64(+1.85%) |
Dec 02, 2020 | 34.27 | 35.00 | 34.05 | 34.63 | 262,688 | -0.35(-1.00%) |