Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.49 | 46.33 | 44.31 | 45.65 | 820,691 | +1.77(+4.03%) |
Feb 25, 2021 | 47.08 | 47.12 | 43.83 | 43.88 | 727,924 | -3.51(-7.41%) |
Feb 24, 2021 | 46.24 | 47.45 | 45.08 | 47.40 | 691,243 | +1.05(+2.26%) |
Feb 23, 2021 | 45.31 | 46.51 | 44.25 | 46.35 | 619,667 | +0.74(+1.63%) |
Feb 22, 2021 | 46.18 | 46.66 | 45.50 | 45.60 | 577,397 | -0.86(-1.84%) |
Feb 19, 2021 | 45.89 | 46.72 | 45.62 | 46.46 | 494,174 | +0.85(+1.86%) |
Feb 18, 2021 | 45.87 | 46.39 | 45.58 | 45.61 | 506,984 | -0.20(-0.44%) |
Feb 17, 2021 | 45.42 | 46.12 | 45.00 | 45.81 | 563,826 | -0.11(-0.25%) |
Feb 16, 2021 | 48.47 | 48.47 | 45.75 | 45.93 | 783,639 | -2.61(-5.37%) |
Feb 12, 2021 | 48.78 | 49.15 | 48.15 | 48.53 | 568,151 | -0.73(-1.49%) |
Feb 11, 2021 | 48.44 | 49.59 | 48.02 | 49.27 | 768,295 | +1.35(+2.81%) |
Feb 10, 2021 | 48.14 | 48.57 | 46.89 | 47.92 | 997,148 | -0.06(-0.12%) |
Feb 09, 2021 | 48.74 | 48.86 | 47.68 | 47.98 | 724,051 | -0.76(-1.56%) |
Feb 08, 2021 | 47.58 | 49.07 | 47.48 | 48.73 | 761,807 | +1.56(+3.30%) |
Feb 05, 2021 | 45.70 | 47.54 | 45.18 | 47.18 | 916,935 | +1.98(+4.38%) |
Feb 04, 2021 | 44.35 | 45.67 | 43.75 | 45.20 | 943,681 | +0.88(+1.99%) |
Feb 03, 2021 | 44.93 | 45.34 | 43.44 | 44.32 | 679,296 | +0.10(+0.22%) |
Feb 02, 2021 | 43.11 | 45.03 | 41.90 | 44.22 | 1,035,913 | +1.11(+2.59%) |
Feb 01, 2021 | 42.09 | 43.39 | 41.46 | 43.11 | 784,984 | +1.40(+3.36%) |
Jan 29, 2021 | 42.47 | 42.47 | 41.35 | 41.70 | 714,862 | -1.06(-2.47%) |
Jan 28, 2021 | 43.27 | 43.38 | 42.16 | 42.76 | 668,251 | -0.32(-0.74%) |
Jan 27, 2021 | 42.13 | 44.50 | 41.87 | 43.08 | 709,437 | -0.09(-0.20%) |
Jan 26, 2021 | 44.62 | 45.40 | 42.74 | 43.17 | 630,708 | -1.22(-2.75%) |
Jan 25, 2021 | 45.76 | 46.53 | 44.09 | 44.39 | 979,645 | -0.31(-0.70%) |
Jan 22, 2021 | 43.30 | 44.77 | 42.27 | 44.70 | 612,204 | +1.26(+2.90%) |
Jan 21, 2021 | 42.83 | 44.69 | 42.57 | 43.44 | 930,344 | +0.87(+2.03%) |
Jan 20, 2021 | 39.32 | 42.85 | 39.15 | 42.58 | 2,004,025 | +3.40(+8.68%) |
Jan 19, 2021 | 38.88 | 39.65 | 38.73 | 39.18 | 745,429 | +0.69(+1.79%) |
Jan 15, 2021 | 37.89 | 38.93 | 37.83 | 38.49 | 446,929 | +0.41(+1.07%) |
Jan 14, 2021 | 37.98 | 38.56 | 37.56 | 38.08 | 529,870 | +0.30(+0.78%) |
Jan 13, 2021 | 38.51 | 39.63 | 37.74 | 37.78 | 441,487 | -0.22(-0.59%) |
Jan 12, 2021 | 38.14 | 38.20 | 37.51 | 38.01 | 584,767 | -0.03(-0.08%) |
Jan 11, 2021 | 36.69 | 38.52 | 36.54 | 38.04 | 537,481 | +1.03(+2.77%) |
Jan 08, 2021 | 38.96 | 38.96 | 36.57 | 37.01 | 656,610 | -1.50(-3.89%) |
Jan 07, 2021 | 36.93 | 38.59 | 36.78 | 38.51 | 885,752 | +2.01(+5.51%) |
Jan 06, 2021 | 36.57 | 36.87 | 35.77 | 36.50 | 1,345,723 | -0.47(-1.28%) |
Jan 05, 2021 | 37.01 | 37.79 | 36.54 | 36.97 | 804,147 | -1.20(-3.15%) |
Jan 04, 2021 | 39.48 | 39.48 | 37.31 | 38.18 | 817,349 | -0.79(-2.02%) |
Dec 31, 2020 | 38.96 | 38.96 | 38.96 | 511,798 | -0.86(-2.15%) | |
Dec 30, 2020 | 39.54 | 40.46 | 39.36 | 39.82 | 511,798 | +0.33(+0.83%) |
Dec 29, 2020 | 40.16 | 40.32 | 39.05 | 39.49 | 439,825 | -0.70(-1.74%) |
Dec 28, 2020 | 41.07 | 41.07 | 39.93 | 40.19 | 361,152 | -0.65(-1.59%) |
Dec 24, 2020 | 40.18 | 40.84 | 39.54 | 40.84 | 267,309 | +1.02(+2.56%) |
Dec 23, 2020 | 41.13 | 41.40 | 39.75 | 39.82 | 454,050 | -1.30(-3.16%) |
Dec 22, 2020 | 40.50 | 41.35 | 40.22 | 41.12 | 579,050 | +0.49(+1.20%) |
Dec 21, 2020 | 39.91 | 40.99 | 39.28 | 40.63 | 647,303 | -0.23(-0.57%) |
Dec 18, 2020 | 41.29 | 42.01 | 40.77 | 40.86 | 2,432,104 | -0.18(-0.45%) |
Dec 17, 2020 | 39.61 | 41.61 | 39.48 | 41.05 | 902,432 | +2.02(+5.18%) |
Dec 16, 2020 | 39.75 | 39.97 | 38.43 | 39.03 | 615,920 | -0.43(-1.10%) |
Dec 15, 2020 | 38.69 | 39.48 | 38.40 | 39.46 | 477,245 | +0.97(+2.52%) |
Dec 14, 2020 | 38.91 | 39.88 | 38.42 | 38.49 | 635,430 | +0.13(+0.33%) |
Dec 11, 2020 | 38.24 | 38.82 | 37.94 | 38.36 | 440,193 | -0.06(-0.15%) |
Dec 10, 2020 | 37.71 | 38.68 | 37.48 | 38.42 | 341,169 | +0.36(+0.95%) |
Dec 09, 2020 | 38.74 | 38.94 | 37.86 | 38.06 | 654,833 | -0.32(-0.84%) |
Dec 08, 2020 | 39.31 | 39.64 | 38.07 | 38.38 | 743,643 | -1.49(-3.74%) |
Dec 07, 2020 | 38.95 | 40.00 | 38.37 | 39.87 | 648,806 | +0.97(+2.49%) |
Dec 04, 2020 | 38.78 | 39.12 | 38.03 | 38.90 | 588,505 | +0.18(+0.46%) |
Dec 03, 2020 | 36.78 | 38.92 | 36.77 | 38.72 | 495,186 | +2.00(+5.46%) |
Dec 02, 2020 | 37.59 | 37.59 | 36.57 | 36.72 | 448,413 | -0.79(-2.10%) |