Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.75 | 46.45 | 43.80 | 44.50 | 168,000 | -1.28(-2.80%) |
Feb 25, 2021 | 45.56 | 46.57 | 45.46 | 45.78 | 111,716 | +0.10(+0.22%) |
Feb 24, 2021 | 45.78 | 46.89 | 45.26 | 45.68 | 92,621 | +0.20(+0.44%) |
Feb 23, 2021 | 45.86 | 46.49 | 44.61 | 45.48 | 104,448 | -0.42(-0.92%) |
Feb 22, 2021 | 44.64 | 46.00 | 44.45 | 45.90 | 142,696 | +0.43(+0.95%) |
Feb 19, 2021 | 46.25 | 46.60 | 45.16 | 45.47 | 135,100 | -0.82(-1.77%) |
Feb 18, 2021 | 47.36 | 48.14 | 46.06 | 46.29 | 82,823 | -1.45(-3.04%) |
Feb 17, 2021 | 46.09 | 48.24 | 45.51 | 47.74 | 87,472 | +1.58(+3.42%) |
Feb 16, 2021 | 46.38 | 46.79 | 44.45 | 46.16 | 169,493 | -0.19(-0.41%) |
Feb 12, 2021 | 47.77 | 49.23 | 46.13 | 46.35 | 97,100 | -1.66(-3.46%) |
Feb 11, 2021 | 49.87 | 50.87 | 47.81 | 48.01 | 95,546 | -1.95(-3.90%) |
Feb 10, 2021 | 50.25 | 51.35 | 49.70 | 49.96 | 103,760 | +0.06(+0.12%) |
Feb 09, 2021 | 50.42 | 51.06 | 49.27 | 49.90 | 88,121 | -0.55(-1.09%) |
Feb 08, 2021 | 49.65 | 50.80 | 49.10 | 50.45 | 96,186 | +0.98(+1.98%) |
Feb 05, 2021 | 48.61 | 49.47 | 48.19 | 49.47 | 93,100 | +1.13(+2.34%) |
Feb 04, 2021 | 46.50 | 48.37 | 46.50 | 48.34 | 132,246 | +1.85(+3.98%) |
Feb 03, 2021 | 49.57 | 49.66 | 46.41 | 46.49 | 102,761 | -2.83(-5.74%) |
Feb 02, 2021 | 47.21 | 50.90 | 46.80 | 49.32 | 232,877 | +0.83(+1.71%) |
Feb 01, 2021 | 46.70 | 48.49 | 45.93 | 48.49 | 121,140 | +1.82(+3.90%) |
Jan 29, 2021 | 47.51 | 48.81 | 46.49 | 46.67 | 106,400 | -0.21(-0.45%) |
Jan 28, 2021 | 48.51 | 49.00 | 46.78 | 46.88 | 117,628 | -1.22(-2.54%) |
Jan 27, 2021 | 48.22 | 48.42 | 46.63 | 48.10 | 134,798 | -1.09(-2.22%) |
Jan 26, 2021 | 49.03 | 49.72 | 47.84 | 49.19 | 95,620 | +0.35(+0.72%) |
Jan 25, 2021 | 48.00 | 48.91 | 47.50 | 48.84 | 126,328 | +1.14(+2.39%) |
Jan 22, 2021 | 48.13 | 48.13 | 47.00 | 47.70 | 95,100 | -0.38(-0.79%) |
Jan 21, 2021 | 48.40 | 48.62 | 47.22 | 48.08 | 89,285 | -0.18(-0.37%) |
Jan 20, 2021 | 50.18 | 50.52 | 48.03 | 48.26 | 125,555 | -1.88(-3.75%) |
Jan 19, 2021 | 50.57 | 51.32 | 50.03 | 50.14 | 106,557 | -0.53(-1.05%) |
Jan 15, 2021 | 50.23 | 51.60 | 49.62 | 50.67 | 78,100 | -0.06(-0.12%) |
Jan 14, 2021 | 49.53 | 50.80 | 49.25 | 50.73 | 62,541 | +1.18(+2.38%) |
Jan 13, 2021 | 49.56 | 50.03 | 49.09 | 49.55 | 69,278 | -0.23(-0.46%) |
Jan 12, 2021 | 50.30 | 50.69 | 49.28 | 49.78 | 102,307 | -0.07(-0.14%) |
Jan 11, 2021 | 49.25 | 50.48 | 48.98 | 49.85 | 154,779 | +0.16(+0.32%) |
Jan 08, 2021 | 50.94 | 51.56 | 48.95 | 49.69 | 128,000 | -1.28(-2.51%) |
Jan 07, 2021 | 50.07 | 52.26 | 50.07 | 50.97 | 105,529 | +0.95(+1.90%) |
Jan 06, 2021 | 50.34 | 50.60 | 48.52 | 50.02 | 197,474 | +0.00(+0.00%) |
Jan 05, 2021 | 48.43 | 50.58 | 47.73 | 50.02 | 184,113 | +1.36(+2.79%) |
Jan 04, 2021 | 46.77 | 48.77 | 46.60 | 48.66 | 131,583 | +2.09(+4.49%) |
Dec 31, 2020 | 46.57 | 46.57 | 46.57 | 133,868 | +0.07(+0.15%) | |
Dec 30, 2020 | 46.36 | 46.69 | 45.45 | 46.50 | 133,868 | +0.22(+0.48%) |
Dec 29, 2020 | 46.41 | 46.72 | 45.65 | 46.28 | 105,457 | -0.14(-0.30%) |
Dec 28, 2020 | 46.29 | 47.15 | 45.66 | 46.42 | 107,182 | +0.23(+0.50%) |
Dec 24, 2020 | 47.43 | 47.80 | 45.98 | 46.19 | 46,000 | -0.94(-1.99%) |
Dec 23, 2020 | 47.29 | 47.50 | 46.84 | 47.13 | 97,431 | -0.03(-0.06%) |
Dec 22, 2020 | 46.81 | 48.31 | 46.81 | 47.16 | 108,454 | -0.28(-0.59%) |
Dec 21, 2020 | 47.47 | 48.40 | 46.73 | 47.44 | 117,905 | -0.65(-1.35%) |
Dec 18, 2020 | 46.82 | 48.18 | 46.01 | 48.09 | 677,200 | +1.63(+3.51%) |
Dec 17, 2020 | 46.18 | 46.70 | 44.22 | 46.46 | 114,435 | +0.25(+0.54%) |
Dec 16, 2020 | 46.97 | 47.29 | 45.86 | 46.21 | 85,306 | -0.81(-1.72%) |
Dec 15, 2020 | 45.92 | 47.23 | 45.29 | 47.02 | 189,254 | +0.84(+1.82%) |
Dec 14, 2020 | 45.59 | 47.08 | 45.41 | 46.18 | 153,945 | +0.86(+1.90%) |
Dec 11, 2020 | 46.46 | 47.47 | 44.86 | 45.32 | 114,800 | -1.66(-3.53%) |
Dec 10, 2020 | 47.13 | 47.31 | 45.97 | 46.98 | 84,209 | +0.16(+0.34%) |
Dec 09, 2020 | 47.85 | 47.85 | 46.02 | 46.82 | 128,790 | -0.69(-1.45%) |
Dec 08, 2020 | 46.62 | 47.63 | 46.11 | 47.51 | 134,630 | +0.74(+1.58%) |
Dec 07, 2020 | 47.36 | 47.85 | 46.06 | 46.77 | 70,711 | -0.74(-1.56%) |
Dec 04, 2020 | 46.23 | 47.75 | 46.23 | 47.51 | 112,400 | +0.52(+1.11%) |
Dec 03, 2020 | 45.88 | 47.20 | 45.88 | 46.99 | 86,897 | +0.33(+0.71%) |
Dec 02, 2020 | 46.58 | 47.01 | 45.96 | 46.66 | 91,164 | -0.04(-0.09%) |