Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.73 | 49.73 | 44.61 | 44.65 | 535,465 | -6.62(-12.92%) |
Feb 25, 2021 | 53.01 | 53.03 | 51.26 | 51.27 | 172,282 | -1.85(-3.49%) |
Feb 24, 2021 | 51.93 | 54.01 | 51.68 | 53.12 | 185,290 | +1.07(+2.06%) |
Feb 23, 2021 | 51.39 | 52.51 | 50.75 | 52.05 | 171,306 | +0.30(+0.59%) |
Feb 22, 2021 | 50.87 | 52.45 | 50.87 | 51.75 | 266,919 | +0.50(+0.98%) |
Feb 19, 2021 | 50.42 | 51.94 | 50.39 | 51.24 | 118,798 | +1.17(+2.35%) |
Feb 18, 2021 | 50.27 | 50.45 | 49.61 | 50.07 | 75,103 | -0.50(-0.98%) |
Feb 17, 2021 | 50.17 | 50.78 | 49.66 | 50.56 | 51,883 | -0.05(-0.09%) |
Feb 16, 2021 | 51.67 | 51.87 | 50.56 | 50.61 | 86,385 | -0.75(-1.46%) |
Feb 12, 2021 | 50.46 | 51.67 | 50.46 | 51.36 | 198,469 | +0.31(+0.61%) |
Feb 11, 2021 | 50.58 | 51.29 | 50.04 | 51.05 | 180,839 | +0.61(+1.20%) |
Feb 10, 2021 | 51.23 | 51.23 | 50.13 | 50.45 | 106,008 | -0.12(-0.24%) |
Feb 09, 2021 | 51.48 | 51.48 | 50.16 | 50.56 | 120,699 | -0.92(-1.78%) |
Feb 08, 2021 | 49.80 | 51.51 | 49.41 | 51.48 | 244,859 | +2.06(+4.18%) |
Feb 05, 2021 | 50.46 | 50.67 | 49.00 | 49.42 | 142,449 | -0.41(-0.83%) |
Feb 04, 2021 | 49.45 | 50.20 | 49.45 | 49.83 | 111,572 | +0.52(+1.06%) |
Feb 03, 2021 | 48.57 | 49.69 | 48.57 | 49.31 | 106,624 | +0.37(+0.75%) |
Feb 02, 2021 | 47.89 | 49.22 | 47.71 | 48.94 | 167,477 | +1.71(+3.61%) |
Feb 01, 2021 | 46.67 | 47.50 | 45.90 | 47.23 | 147,289 | +1.03(+2.22%) |
Jan 29, 2021 | 48.20 | 48.20 | 46.15 | 46.21 | 144,520 | -2.15(-4.44%) |
Jan 28, 2021 | 48.79 | 48.89 | 47.95 | 48.35 | 132,974 | +0.35(+0.73%) |
Jan 27, 2021 | 49.63 | 50.16 | 47.31 | 48.00 | 256,048 | -3.00(-5.88%) |
Jan 26, 2021 | 52.41 | 52.41 | 50.92 | 51.00 | 144,849 | -0.86(-1.66%) |
Jan 25, 2021 | 51.37 | 52.15 | 50.35 | 51.87 | 167,758 | -0.08(-0.16%) |
Jan 22, 2021 | 50.01 | 51.95 | 50.01 | 51.95 | 118,689 | +1.09(+2.15%) |
Jan 21, 2021 | 52.08 | 52.47 | 50.59 | 50.86 | 109,281 | -1.13(-2.17%) |
Jan 20, 2021 | 52.33 | 52.64 | 51.58 | 51.99 | 164,806 | -0.15(-0.28%) |
Jan 19, 2021 | 53.12 | 53.16 | 51.77 | 52.13 | 114,205 | -0.05(-0.11%) |
Jan 15, 2021 | 53.20 | 53.20 | 52.03 | 52.19 | 125,337 | -1.86(-3.45%) |
Jan 14, 2021 | 54.22 | 54.86 | 53.81 | 54.05 | 111,788 | +0.51(+0.96%) |
Jan 13, 2021 | 53.92 | 54.06 | 53.26 | 53.54 | 61,482 | -0.61(-1.14%) |
Jan 12, 2021 | 52.78 | 54.23 | 52.59 | 54.15 | 84,358 | +1.21(+2.29%) |
Jan 11, 2021 | 51.77 | 53.12 | 51.64 | 52.94 | 91,808 | +0.28(+0.52%) |
Jan 08, 2021 | 53.60 | 53.85 | 51.78 | 52.67 | 151,822 | -1.00(-1.86%) |
Jan 07, 2021 | 53.91 | 54.86 | 53.12 | 53.67 | 91,514 | -0.11(-0.20%) |
Jan 06, 2021 | 52.79 | 54.41 | 52.79 | 53.78 | 250,640 | +1.76(+3.39%) |
Jan 05, 2021 | 50.70 | 52.42 | 50.70 | 52.01 | 120,983 | +1.34(+2.64%) |
Jan 04, 2021 | 52.97 | 52.97 | 50.00 | 50.67 | 157,204 | -1.74(-3.33%) |
Dec 31, 2020 | 52.42 | 52.42 | 52.42 | 83,803 | -0.38(-0.71%) | |
Dec 30, 2020 | 51.26 | 52.90 | 51.26 | 52.79 | 83,803 | +1.48(+2.88%) |
Dec 29, 2020 | 52.90 | 52.90 | 50.69 | 51.32 | 108,428 | -1.31(-2.49%) |
Dec 28, 2020 | 52.68 | 52.82 | 52.00 | 52.63 | 207,320 | +0.55(+1.06%) |
Dec 24, 2020 | 51.25 | 52.13 | 50.63 | 52.08 | 69,971 | +1.12(+2.20%) |
Dec 23, 2020 | 50.74 | 51.21 | 50.01 | 50.96 | 93,908 | +0.81(+1.61%) |
Dec 22, 2020 | 51.16 | 51.24 | 49.95 | 50.15 | 156,044 | -0.84(-1.66%) |
Dec 21, 2020 | 49.89 | 51.12 | 49.76 | 51.00 | 97,976 | -0.29(-0.57%) |
Dec 18, 2020 | 51.11 | 51.83 | 50.71 | 51.29 | 414,813 | +0.28(+0.54%) |
Dec 17, 2020 | 50.95 | 51.08 | 49.89 | 51.01 | 97,525 | +0.39(+0.78%) |
Dec 16, 2020 | 51.95 | 52.18 | 50.39 | 50.62 | 128,778 | -1.38(-2.65%) |
Dec 15, 2020 | 50.68 | 52.12 | 50.13 | 52.00 | 74,301 | +1.95(+3.89%) |
Dec 14, 2020 | 52.67 | 52.67 | 49.97 | 50.05 | 184,750 | -1.74(-3.37%) |
Dec 11, 2020 | 51.28 | 52.13 | 51.17 | 51.79 | 52,390 | -0.02(-0.04%) |
Dec 10, 2020 | 51.76 | 52.04 | 51.05 | 51.81 | 71,585 | -0.48(-0.93%) |
Dec 09, 2020 | 52.96 | 53.81 | 51.97 | 52.30 | 172,713 | -0.10(-0.19%) |
Dec 08, 2020 | 51.03 | 52.68 | 51.03 | 52.40 | 106,846 | +0.89(+1.72%) |
Dec 07, 2020 | 51.96 | 51.96 | 50.90 | 51.51 | 91,142 | -0.39(-0.76%) |
Dec 04, 2020 | 50.43 | 52.03 | 49.93 | 51.90 | 114,406 | +1.97(+3.96%) |
Dec 03, 2020 | 49.63 | 50.54 | 49.34 | 49.93 | 134,188 | +0.64(+1.30%) |
Dec 02, 2020 | 48.52 | 49.55 | 48.28 | 49.29 | 96,076 | +0.77(+1.58%) |