Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.56 | 51.87 | 50.85 | 51.00 | 219,501 | -0.72(-1.40%) |
Feb 25, 2021 | 52.73 | 53.18 | 51.65 | 51.73 | 271,097 | -0.97(-1.84%) |
Feb 24, 2021 | 52.40 | 53.42 | 52.40 | 52.70 | 229,182 | +0.43(+0.82%) |
Feb 23, 2021 | 52.13 | 53.07 | 51.86 | 52.27 | 306,250 | +0.44(+0.84%) |
Feb 22, 2021 | 50.44 | 52.00 | 50.14 | 51.83 | 306,072 | +1.57(+3.13%) |
Feb 19, 2021 | 49.59 | 50.41 | 49.52 | 50.26 | 412,208 | +0.77(+1.55%) |
Feb 18, 2021 | 49.61 | 49.71 | 49.02 | 49.49 | 303,190 | -0.16(-0.32%) |
Feb 17, 2021 | 48.05 | 49.68 | 47.56 | 49.65 | 355,819 | +1.75(+3.65%) |
Feb 16, 2021 | 49.21 | 49.21 | 47.73 | 47.90 | 273,681 | -0.98(-2.00%) |
Feb 12, 2021 | 49.12 | 49.62 | 48.79 | 48.88 | 210,340 | -0.46(-0.94%) |
Feb 11, 2021 | 48.62 | 49.38 | 48.40 | 49.34 | 223,287 | +0.66(+1.36%) |
Feb 10, 2021 | 48.47 | 50.36 | 47.82 | 48.68 | 358,588 | +0.34(+0.70%) |
Feb 09, 2021 | 47.55 | 48.62 | 47.34 | 48.34 | 346,878 | +0.85(+1.78%) |
Feb 08, 2021 | 47.51 | 47.52 | 47.04 | 47.49 | 163,004 | +0.20(+0.42%) |
Feb 05, 2021 | 47.19 | 47.55 | 46.90 | 47.29 | 142,899 | +0.31(+0.67%) |
Feb 04, 2021 | 46.57 | 47.09 | 46.29 | 46.98 | 210,860 | +0.52(+1.13%) |
Feb 03, 2021 | 46.32 | 46.62 | 45.63 | 46.45 | 246,296 | -0.02(-0.04%) |
Feb 02, 2021 | 46.53 | 46.65 | 45.89 | 46.47 | 196,900 | +0.37(+0.80%) |
Feb 01, 2021 | 46.87 | 46.93 | 45.68 | 46.10 | 445,615 | -0.19(-0.42%) |
Jan 29, 2021 | 47.59 | 47.64 | 46.29 | 46.30 | 800,028 | -1.42(-2.98%) |
Jan 28, 2021 | 47.13 | 48.03 | 46.71 | 47.72 | 510,099 | +0.85(+1.81%) |
Jan 27, 2021 | 45.75 | 47.77 | 45.66 | 46.87 | 550,752 | +0.65(+1.40%) |
Jan 26, 2021 | 46.11 | 46.97 | 45.46 | 46.23 | 310,296 | +0.16(+0.34%) |
Jan 25, 2021 | 46.37 | 46.50 | 45.56 | 46.07 | 274,809 | -0.55(-1.18%) |
Jan 22, 2021 | 46.38 | 46.95 | 46.12 | 46.62 | 149,311 | -0.04(-0.09%) |
Jan 21, 2021 | 47.38 | 47.60 | 46.38 | 46.66 | 211,507 | -0.72(-1.51%) |
Jan 20, 2021 | 47.02 | 47.50 | 46.48 | 47.38 | 278,651 | +0.61(+1.31%) |
Jan 19, 2021 | 46.09 | 47.06 | 45.87 | 46.77 | 212,027 | +0.72(+1.56%) |
Jan 15, 2021 | 45.10 | 46.37 | 45.02 | 46.05 | 240,340 | +0.62(+1.36%) |
Jan 14, 2021 | 45.93 | 46.23 | 45.33 | 45.43 | 249,340 | -0.50(-1.08%) |
Jan 13, 2021 | 46.26 | 46.52 | 45.67 | 45.93 | 161,616 | -0.33(-0.72%) |
Jan 12, 2021 | 45.89 | 46.55 | 45.74 | 46.26 | 139,076 | +0.61(+1.34%) |
Jan 11, 2021 | 45.67 | 46.03 | 45.27 | 45.65 | 193,246 | +0.00(+0.00%) |
Jan 08, 2021 | 46.29 | 46.44 | 45.13 | 45.65 | 279,958 | -0.52(-1.13%) |
Jan 07, 2021 | 47.18 | 47.24 | 46.17 | 46.17 | 320,218 | -0.92(-1.95%) |
Jan 06, 2021 | 45.31 | 47.12 | 45.31 | 47.09 | 494,991 | +2.13(+4.74%) |
Jan 05, 2021 | 44.51 | 45.40 | 44.28 | 44.96 | 334,483 | +0.29(+0.65%) |
Jan 04, 2021 | 45.61 | 45.75 | 44.40 | 44.67 | 350,422 | -0.93(-2.03%) |
Dec 31, 2020 | 45.60 | 45.60 | 45.60 | 204,432 | +0.46(+1.03%) | |
Dec 30, 2020 | 45.03 | 45.70 | 45.03 | 45.13 | 204,432 | +0.21(+0.47%) |
Dec 29, 2020 | 45.19 | 45.19 | 44.56 | 44.92 | 201,787 | -0.28(-0.62%) |
Dec 28, 2020 | 45.52 | 45.79 | 44.76 | 45.20 | 257,875 | -0.03(-0.06%) |
Dec 24, 2020 | 45.06 | 45.25 | 44.61 | 45.23 | 84,617 | +0.36(+0.80%) |
Dec 23, 2020 | 45.04 | 45.41 | 44.71 | 44.87 | 168,212 | -0.04(-0.08%) |
Dec 22, 2020 | 45.05 | 45.39 | 44.65 | 44.91 | 222,632 | -0.17(-0.39%) |
Dec 21, 2020 | 44.64 | 45.12 | 44.02 | 45.08 | 343,903 | +0.45(+1.02%) |
Dec 18, 2020 | 45.16 | 45.53 | 44.55 | 44.63 | 789,723 | -0.11(-0.25%) |
Dec 17, 2020 | 45.16 | 45.41 | 44.16 | 44.74 | 438,930 | -0.33(-0.74%) |
Dec 16, 2020 | 44.85 | 45.84 | 44.76 | 45.07 | 393,212 | +0.22(+0.49%) |
Dec 15, 2020 | 43.89 | 44.85 | 43.67 | 44.85 | 495,682 | +1.34(+3.08%) |
Dec 14, 2020 | 47.60 | 48.04 | 43.12 | 43.52 | 1,229,737 | +3.18(+7.89%) |
Dec 11, 2020 | 39.74 | 40.69 | 39.74 | 40.33 | 246,406 | +0.21(+0.52%) |
Dec 10, 2020 | 39.48 | 40.20 | 39.43 | 40.13 | 148,792 | +0.47(+1.17%) |
Dec 09, 2020 | 39.24 | 39.81 | 38.98 | 39.66 | 189,430 | +0.66(+1.68%) |
Dec 08, 2020 | 38.47 | 39.26 | 38.47 | 39.01 | 185,973 | +0.28(+0.71%) |
Dec 07, 2020 | 39.34 | 39.34 | 38.63 | 38.73 | 170,149 | -0.60(-1.51%) |
Dec 04, 2020 | 39.18 | 39.48 | 39.01 | 39.33 | 132,537 | +0.41(+1.04%) |
Dec 03, 2020 | 38.59 | 39.12 | 38.47 | 38.92 | 104,732 | +0.18(+0.47%) |
Dec 02, 2020 | 38.78 | 39.07 | 38.15 | 38.74 | 167,126 | -0.08(-0.20%) |