Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.31 | 46.20 | 44.99 | 45.60 | 69,200 | +0.38(+0.84%) |
Feb 25, 2021 | 46.60 | 46.64 | 44.66 | 45.22 | 91,617 | -1.35(-2.90%) |
Feb 24, 2021 | 46.12 | 46.70 | 45.60 | 46.57 | 67,483 | +0.45(+0.98%) |
Feb 23, 2021 | 46.39 | 46.80 | 45.51 | 46.12 | 104,301 | -0.26(-0.56%) |
Feb 22, 2021 | 46.12 | 46.96 | 45.18 | 46.38 | 62,036 | +0.03(+0.06%) |
Feb 19, 2021 | 46.24 | 46.68 | 46.04 | 46.35 | 76,300 | +0.39(+0.85%) |
Feb 18, 2021 | 46.23 | 46.48 | 45.45 | 45.96 | 62,360 | -0.37(-0.80%) |
Feb 17, 2021 | 46.43 | 46.95 | 45.34 | 46.33 | 67,781 | -0.39(-0.83%) |
Feb 16, 2021 | 49.43 | 49.85 | 46.57 | 46.72 | 127,903 | -2.70(-5.46%) |
Feb 12, 2021 | 47.70 | 49.46 | 47.70 | 49.42 | 67,000 | +1.72(+3.61%) |
Feb 11, 2021 | 46.97 | 48.10 | 46.67 | 47.70 | 77,609 | +0.61(+1.30%) |
Feb 10, 2021 | 49.15 | 49.45 | 46.61 | 47.09 | 79,703 | -1.76(-3.60%) |
Feb 09, 2021 | 47.20 | 49.10 | 47.20 | 48.85 | 125,931 | +1.70(+3.61%) |
Feb 08, 2021 | 46.34 | 47.81 | 46.29 | 47.15 | 125,640 | +1.07(+2.32%) |
Feb 05, 2021 | 46.57 | 51.23 | 44.81 | 46.08 | 130,200 | -0.06(-0.13%) |
Feb 04, 2021 | 45.19 | 48.19 | 44.00 | 46.14 | 176,933 | +1.68(+3.78%) |
Feb 03, 2021 | 44.00 | 45.22 | 44.00 | 44.46 | 107,887 | +0.60(+1.37%) |
Feb 02, 2021 | 42.81 | 44.79 | 42.81 | 43.86 | 119,719 | +1.28(+3.01%) |
Feb 01, 2021 | 42.49 | 43.05 | 41.34 | 42.58 | 101,193 | +0.29(+0.69%) |
Jan 29, 2021 | 43.01 | 43.62 | 42.16 | 42.29 | 43,200 | -0.87(-2.02%) |
Jan 28, 2021 | 44.26 | 44.36 | 43.07 | 43.16 | 72,484 | -0.83(-1.89%) |
Jan 27, 2021 | 43.37 | 44.30 | 42.95 | 43.99 | 100,391 | +0.48(+1.10%) |
Jan 26, 2021 | 43.89 | 44.16 | 43.13 | 43.51 | 67,986 | -0.32(-0.73%) |
Jan 25, 2021 | 42.43 | 44.19 | 42.18 | 43.83 | 46,856 | +1.32(+3.11%) |
Jan 22, 2021 | 41.62 | 42.55 | 41.55 | 42.51 | 64,500 | +0.61(+1.46%) |
Jan 21, 2021 | 41.56 | 42.10 | 41.51 | 41.90 | 46,445 | +0.34(+0.82%) |
Jan 20, 2021 | 41.42 | 42.19 | 41.09 | 41.56 | 76,974 | +0.26(+0.63%) |
Jan 19, 2021 | 41.38 | 41.54 | 40.90 | 41.30 | 76,788 | +0.32(+0.78%) |
Jan 15, 2021 | 40.68 | 41.34 | 40.68 | 40.98 | 48,700 | -0.08(-0.19%) |
Jan 14, 2021 | 41.14 | 41.59 | 40.83 | 41.06 | 58,737 | +0.22(+0.54%) |
Jan 13, 2021 | 41.05 | 41.41 | 40.80 | 40.84 | 37,711 | -0.22(-0.54%) |
Jan 12, 2021 | 41.10 | 41.40 | 40.93 | 41.06 | 39,976 | +0.07(+0.17%) |
Jan 11, 2021 | 40.78 | 41.13 | 40.69 | 40.99 | 37,815 | +0.05(+0.12%) |
Jan 08, 2021 | 41.62 | 41.62 | 40.82 | 40.94 | 69,400 | -0.59(-1.42%) |
Jan 07, 2021 | 42.29 | 42.38 | 41.04 | 41.53 | 86,371 | -0.89(-2.10%) |
Jan 06, 2021 | 40.76 | 43.05 | 40.41 | 42.42 | 152,682 | +2.55(+6.40%) |
Jan 05, 2021 | 38.76 | 40.04 | 38.76 | 39.87 | 92,182 | +1.21(+3.13%) |
Jan 04, 2021 | 38.68 | 39.48 | 38.35 | 38.66 | 86,737 | +0.05(+0.13%) |
Dec 31, 2020 | 38.61 | 38.61 | 38.61 | 51,346 | +0.74(+1.95%) | |
Dec 30, 2020 | 37.79 | 38.20 | 37.60 | 37.87 | 51,346 | +0.11(+0.29%) |
Dec 29, 2020 | 37.76 | 38.15 | 37.06 | 37.76 | 106,350 | +0.03(+0.08%) |
Dec 28, 2020 | 36.81 | 37.93 | 36.65 | 37.73 | 115,843 | +0.94(+2.56%) |
Dec 24, 2020 | 37.17 | 37.27 | 36.53 | 36.79 | 81,700 | -0.42(-1.13%) |
Dec 23, 2020 | 36.91 | 37.30 | 36.56 | 37.21 | 118,309 | +0.37(+1.00%) |
Dec 22, 2020 | 36.92 | 37.49 | 36.69 | 36.84 | 103,259 | -0.10(-0.27%) |
Dec 21, 2020 | 37.02 | 37.63 | 36.60 | 36.94 | 107,131 | -0.64(-1.70%) |
Dec 18, 2020 | 38.13 | 38.56 | 37.17 | 37.58 | 531,600 | -0.30(-0.79%) |
Dec 17, 2020 | 38.43 | 38.55 | 37.73 | 37.88 | 120,430 | -0.19(-0.50%) |
Dec 16, 2020 | 37.77 | 38.34 | 37.60 | 38.07 | 69,732 | +0.47(+1.25%) |
Dec 15, 2020 | 37.15 | 37.83 | 36.79 | 37.60 | 98,244 | +0.59(+1.59%) |
Dec 14, 2020 | 37.90 | 38.08 | 36.72 | 37.01 | 53,572 | -0.70(-1.86%) |
Dec 11, 2020 | 37.50 | 38.01 | 37.32 | 37.71 | 58,700 | +0.08(+0.21%) |
Dec 10, 2020 | 37.98 | 37.99 | 37.23 | 37.63 | 91,235 | -0.36(-0.95%) |
Dec 09, 2020 | 38.58 | 38.79 | 37.95 | 37.99 | 98,239 | -0.64(-1.66%) |
Dec 08, 2020 | 38.44 | 38.77 | 38.23 | 38.63 | 52,959 | +0.02(+0.05%) |
Dec 07, 2020 | 38.69 | 38.91 | 38.14 | 38.61 | 298,130 | -0.08(-0.21%) |
Dec 04, 2020 | 38.94 | 39.27 | 38.18 | 38.69 | 155,600 | -0.32(-0.82%) |
Dec 03, 2020 | 39.04 | 39.66 | 38.69 | 39.01 | 149,339 | -0.32(-0.81%) |
Dec 02, 2020 | 40.14 | 40.16 | 38.96 | 39.33 | 76,934 | -1.01(-2.50%) |