Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.69 | 51.20 | 50.00 | 50.49 | 291,973 | +0.31(+0.61%) |
Feb 25, 2021 | 50.57 | 51.92 | 49.19 | 50.18 | 285,705 | -0.82(-1.61%) |
Feb 24, 2021 | 50.21 | 51.12 | 49.29 | 51.00 | 201,887 | +0.69(+1.37%) |
Feb 23, 2021 | 49.64 | 50.63 | 49.19 | 50.31 | 202,666 | +0.54(+1.09%) |
Feb 22, 2021 | 50.02 | 50.21 | 49.12 | 49.77 | 225,660 | -0.65(-1.30%) |
Feb 19, 2021 | 49.56 | 50.84 | 49.56 | 50.42 | 298,081 | +0.99(+2.00%) |
Feb 18, 2021 | 49.46 | 49.85 | 48.54 | 49.44 | 226,934 | -0.03(-0.05%) |
Feb 17, 2021 | 50.44 | 50.64 | 49.12 | 49.46 | 308,848 | -0.84(-1.67%) |
Feb 16, 2021 | 51.83 | 51.96 | 50.18 | 50.30 | 236,907 | -1.57(-3.03%) |
Feb 12, 2021 | 52.16 | 52.77 | 51.60 | 51.87 | 192,714 | -0.10(-0.19%) |
Feb 11, 2021 | 52.52 | 52.81 | 50.81 | 51.97 | 236,159 | -0.19(-0.36%) |
Feb 10, 2021 | 53.04 | 53.21 | 51.68 | 52.16 | 203,017 | -0.75(-1.42%) |
Feb 09, 2021 | 51.77 | 53.17 | 51.48 | 52.91 | 463,218 | +0.22(+0.41%) |
Feb 08, 2021 | 50.82 | 52.81 | 50.70 | 52.70 | 320,162 | +1.85(+3.65%) |
Feb 05, 2021 | 50.88 | 51.54 | 50.24 | 50.84 | 148,887 | +0.50(+1.00%) |
Feb 04, 2021 | 49.47 | 50.46 | 49.12 | 50.34 | 172,144 | +0.87(+1.76%) |
Feb 03, 2021 | 49.42 | 50.27 | 49.11 | 49.47 | 211,691 | -0.20(-0.41%) |
Feb 02, 2021 | 49.58 | 50.00 | 48.77 | 49.67 | 200,218 | +0.58(+1.19%) |
Feb 01, 2021 | 48.78 | 49.26 | 47.62 | 49.09 | 313,396 | +0.63(+1.30%) |
Jan 29, 2021 | 47.87 | 48.73 | 47.23 | 48.46 | 607,768 | -0.02(-0.04%) |
Jan 28, 2021 | 49.57 | 50.76 | 48.28 | 48.48 | 429,661 | -1.02(-2.06%) |
Jan 27, 2021 | 47.15 | 49.79 | 47.06 | 49.50 | 428,977 | +1.22(+2.52%) |
Jan 26, 2021 | 48.39 | 48.51 | 47.06 | 48.28 | 250,401 | +0.28(+0.59%) |
Jan 25, 2021 | 47.41 | 48.39 | 46.82 | 48.00 | 356,454 | +0.37(+0.77%) |
Jan 22, 2021 | 46.66 | 47.89 | 46.45 | 47.63 | 248,451 | +0.71(+1.52%) |
Jan 21, 2021 | 47.14 | 47.31 | 46.34 | 46.92 | 254,810 | -0.03(-0.07%) |
Jan 20, 2021 | 46.19 | 47.01 | 45.81 | 46.95 | 233,105 | +0.73(+1.59%) |
Jan 19, 2021 | 46.63 | 47.15 | 46.19 | 46.22 | 179,719 | +0.09(+0.20%) |
Jan 15, 2021 | 46.02 | 46.77 | 45.05 | 46.13 | 238,220 | -0.29(-0.63%) |
Jan 14, 2021 | 46.02 | 46.59 | 45.86 | 46.42 | 213,609 | +0.54(+1.17%) |
Jan 13, 2021 | 46.80 | 46.91 | 45.76 | 45.89 | 215,070 | -0.84(-1.81%) |
Jan 12, 2021 | 45.91 | 46.86 | 45.23 | 46.73 | 217,011 | +1.30(+2.87%) |
Jan 11, 2021 | 44.77 | 45.59 | 44.77 | 45.43 | 226,017 | +0.04(+0.09%) |
Jan 08, 2021 | 46.14 | 46.46 | 44.87 | 45.39 | 383,749 | -0.76(-1.65%) |
Jan 07, 2021 | 45.24 | 46.31 | 44.57 | 46.15 | 479,704 | +1.04(+2.31%) |
Jan 06, 2021 | 43.42 | 45.62 | 42.05 | 45.11 | 599,184 | +2.25(+5.26%) |
Jan 05, 2021 | 42.23 | 43.35 | 42.23 | 42.85 | 236,948 | +0.48(+1.13%) |
Jan 04, 2021 | 43.82 | 44.10 | 42.10 | 42.38 | 427,581 | -1.26(-2.88%) |
Dec 31, 2020 | 43.63 | 43.63 | 43.63 | 281,553 | +0.09(+0.21%) | |
Dec 30, 2020 | 43.95 | 44.94 | 43.37 | 43.54 | 281,553 | -0.15(-0.34%) |
Dec 29, 2020 | 43.69 | 43.90 | 43.03 | 43.69 | 413,373 | +0.07(+0.15%) |
Dec 28, 2020 | 43.17 | 44.19 | 40.28 | 43.63 | 337,841 | +0.75(+1.74%) |
Dec 24, 2020 | 42.93 | 43.08 | 42.58 | 42.88 | 59,097 | +0.18(+0.41%) |
Dec 23, 2020 | 42.34 | 42.86 | 41.85 | 42.70 | 254,496 | +0.58(+1.38%) |
Dec 22, 2020 | 42.04 | 42.53 | 41.47 | 42.12 | 186,809 | +0.05(+0.12%) |
Dec 21, 2020 | 41.28 | 42.12 | 40.95 | 42.07 | 234,070 | -0.05(-0.12%) |
Dec 18, 2020 | 42.70 | 43.05 | 41.93 | 42.12 | 748,868 | -0.34(-0.80%) |
Dec 17, 2020 | 41.28 | 42.53 | 41.28 | 42.46 | 268,343 | +1.28(+3.12%) |
Dec 16, 2020 | 41.65 | 41.85 | 40.90 | 41.18 | 184,115 | -0.23(-0.55%) |
Dec 15, 2020 | 41.13 | 41.63 | 40.69 | 41.41 | 217,608 | +0.56(+1.36%) |
Dec 14, 2020 | 42.34 | 42.34 | 40.68 | 40.85 | 266,941 | -0.47(-1.14%) |
Dec 11, 2020 | 40.67 | 41.54 | 40.67 | 41.32 | 157,592 | +0.39(+0.96%) |
Dec 10, 2020 | 41.18 | 41.58 | 40.30 | 40.93 | 196,490 | -0.58(-1.39%) |
Dec 09, 2020 | 40.92 | 41.75 | 40.64 | 41.50 | 262,962 | +0.75(+1.85%) |
Dec 08, 2020 | 40.46 | 41.00 | 40.14 | 40.75 | 361,605 | +0.05(+0.13%) |
Dec 07, 2020 | 40.85 | 41.26 | 40.46 | 40.70 | 224,487 | -0.20(-0.48%) |
Dec 04, 2020 | 40.80 | 41.29 | 40.54 | 40.90 | 257,003 | +0.29(+0.73%) |
Dec 03, 2020 | 41.79 | 42.11 | 40.57 | 40.60 | 474,882 | -1.13(-2.71%) |
Dec 02, 2020 | 41.83 | 42.04 | 40.97 | 41.73 | 223,965 | -0.33(-0.79%) |