Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.61 | 49.64 | 48.18 | 48.74 | 134,369 | -0.81(-1.64%) |
Feb 25, 2021 | 50.54 | 51.24 | 49.29 | 49.56 | 142,272 | -1.12(-2.20%) |
Feb 24, 2021 | 49.90 | 50.95 | 49.90 | 50.67 | 118,769 | +0.96(+1.94%) |
Feb 23, 2021 | 48.65 | 49.83 | 48.38 | 49.71 | 134,883 | +0.85(+1.74%) |
Feb 22, 2021 | 47.74 | 49.61 | 47.52 | 48.86 | 195,984 | +0.88(+1.83%) |
Feb 19, 2021 | 47.55 | 48.25 | 47.46 | 47.98 | 77,246 | +0.68(+1.43%) |
Feb 18, 2021 | 47.31 | 47.76 | 46.77 | 47.30 | 103,658 | -0.29(-0.60%) |
Feb 17, 2021 | 47.38 | 47.86 | 47.00 | 47.59 | 83,979 | -0.22(-0.46%) |
Feb 16, 2021 | 47.59 | 48.17 | 47.17 | 47.81 | 79,784 | +0.49(+1.03%) |
Feb 12, 2021 | 46.70 | 47.58 | 46.70 | 47.32 | 88,566 | +0.35(+0.75%) |
Feb 11, 2021 | 47.55 | 47.92 | 46.03 | 46.97 | 128,331 | -0.38(-0.81%) |
Feb 10, 2021 | 48.17 | 48.31 | 47.18 | 47.35 | 107,733 | -0.68(-1.41%) |
Feb 09, 2021 | 48.09 | 48.33 | 47.57 | 48.03 | 128,683 | -0.28(-0.57%) |
Feb 08, 2021 | 47.95 | 48.52 | 47.89 | 48.31 | 93,905 | +0.27(+0.56%) |
Feb 05, 2021 | 48.56 | 48.56 | 47.49 | 48.04 | 120,639 | +0.13(+0.28%) |
Feb 04, 2021 | 47.80 | 48.61 | 47.80 | 47.90 | 71,926 | +0.02(+0.04%) |
Feb 03, 2021 | 47.36 | 48.11 | 46.99 | 47.89 | 109,822 | +0.34(+0.72%) |
Feb 02, 2021 | 47.33 | 47.79 | 46.89 | 47.54 | 113,677 | +0.72(+1.53%) |
Feb 01, 2021 | 45.79 | 47.21 | 45.55 | 46.83 | 136,172 | +1.42(+3.13%) |
Jan 29, 2021 | 46.17 | 47.08 | 45.40 | 45.40 | 208,576 | -0.56(-1.22%) |
Jan 28, 2021 | 46.50 | 46.50 | 45.46 | 45.97 | 210,090 | -0.08(-0.17%) |
Jan 27, 2021 | 45.03 | 46.60 | 44.50 | 46.04 | 213,477 | -0.06(-0.12%) |
Jan 26, 2021 | 46.52 | 46.53 | 45.71 | 46.10 | 110,880 | +0.13(+0.29%) |
Jan 25, 2021 | 46.16 | 46.45 | 45.19 | 45.97 | 118,515 | -0.37(-0.80%) |
Jan 22, 2021 | 45.30 | 46.47 | 45.30 | 46.34 | 123,480 | +0.34(+0.74%) |
Jan 21, 2021 | 45.91 | 46.45 | 45.32 | 46.00 | 127,177 | -0.10(-0.23%) |
Jan 20, 2021 | 46.26 | 47.24 | 45.91 | 46.10 | 133,020 | -0.26(-0.55%) |
Jan 19, 2021 | 45.64 | 46.55 | 45.51 | 46.36 | 134,240 | +1.31(+2.91%) |
Jan 15, 2021 | 45.45 | 45.52 | 44.26 | 45.05 | 152,299 | -1.24(-2.67%) |
Jan 14, 2021 | 47.04 | 47.28 | 46.10 | 46.28 | 115,301 | -0.48(-1.02%) |
Jan 13, 2021 | 47.46 | 47.46 | 46.36 | 46.76 | 111,924 | -0.86(-1.80%) |
Jan 12, 2021 | 47.66 | 47.81 | 47.03 | 47.61 | 142,379 | +0.36(+0.76%) |
Jan 11, 2021 | 46.56 | 48.95 | 45.68 | 47.25 | 161,778 | +0.29(+0.61%) |
Jan 08, 2021 | 48.50 | 48.71 | 46.14 | 46.97 | 181,434 | -1.36(-2.81%) |
Jan 07, 2021 | 47.03 | 48.50 | 45.84 | 48.33 | 206,473 | +0.09(+0.18%) |
Jan 06, 2021 | 46.21 | 49.14 | 46.19 | 48.24 | 318,974 | +2.98(+6.57%) |
Jan 05, 2021 | 44.28 | 45.89 | 44.28 | 45.27 | 132,341 | +0.91(+2.06%) |
Jan 04, 2021 | 45.66 | 46.10 | 44.09 | 44.35 | 162,719 | -0.75(-1.67%) |
Dec 31, 2020 | 45.10 | 45.10 | 45.10 | 81,417 | +0.48(+1.07%) | |
Dec 30, 2020 | 44.25 | 44.83 | 44.25 | 44.63 | 81,417 | +0.52(+1.19%) |
Dec 29, 2020 | 45.73 | 45.73 | 43.80 | 44.11 | 98,090 | -1.49(-3.27%) |
Dec 28, 2020 | 45.63 | 46.22 | 45.52 | 45.60 | 85,578 | +0.49(+1.10%) |
Dec 24, 2020 | 45.14 | 45.18 | 44.58 | 45.10 | 42,597 | +0.06(+0.13%) |
Dec 23, 2020 | 44.37 | 45.21 | 44.20 | 45.05 | 75,402 | +0.99(+2.24%) |
Dec 22, 2020 | 44.17 | 44.17 | 43.63 | 44.06 | 86,325 | -0.26(-0.58%) |
Dec 21, 2020 | 43.83 | 44.49 | 43.41 | 44.31 | 136,836 | -0.23(-0.51%) |
Dec 18, 2020 | 44.61 | 44.85 | 43.92 | 44.54 | 828,813 | -0.05(-0.11%) |
Dec 17, 2020 | 45.18 | 45.18 | 43.95 | 44.59 | 115,636 | -0.35(-0.78%) |
Dec 16, 2020 | 45.52 | 45.95 | 44.87 | 44.94 | 281,199 | -0.51(-1.13%) |
Dec 15, 2020 | 44.70 | 45.48 | 44.22 | 45.46 | 206,131 | +1.22(+2.75%) |
Dec 14, 2020 | 45.28 | 45.28 | 43.95 | 44.24 | 228,223 | -0.42(-0.94%) |
Dec 11, 2020 | 45.09 | 45.47 | 44.61 | 44.66 | 77,517 | -0.55(-1.22%) |
Dec 10, 2020 | 44.91 | 45.40 | 44.62 | 45.21 | 82,128 | -0.11(-0.25%) |
Dec 09, 2020 | 45.64 | 45.87 | 45.13 | 45.32 | 120,387 | -0.01(-0.02%) |
Dec 08, 2020 | 44.29 | 45.42 | 44.29 | 45.33 | 122,052 | +0.73(+1.64%) |
Dec 07, 2020 | 44.77 | 45.31 | 44.10 | 44.60 | 111,781 | -0.23(-0.51%) |
Dec 04, 2020 | 43.92 | 44.84 | 43.20 | 44.83 | 137,890 | +1.30(+2.99%) |
Dec 03, 2020 | 43.72 | 44.12 | 43.20 | 43.53 | 120,955 | -0.01(-0.02%) |
Dec 02, 2020 | 42.78 | 43.55 | 42.76 | 43.54 | 182,209 | +0.63(+1.46%) |