Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.06 | 51.84 | 50.65 | 51.53 | 66,342 | +0.55(+1.09%) |
Feb 25, 2021 | 53.03 | 53.03 | 50.74 | 50.97 | 76,386 | -1.74(-3.30%) |
Feb 24, 2021 | 53.87 | 53.87 | 52.03 | 52.71 | 97,950 | +0.06(+0.11%) |
Feb 23, 2021 | 51.30 | 52.72 | 50.61 | 52.65 | 136,525 | +1.40(+2.73%) |
Feb 22, 2021 | 50.99 | 52.06 | 50.77 | 51.25 | 86,246 | +0.78(+1.54%) |
Feb 19, 2021 | 49.71 | 50.48 | 49.71 | 50.48 | 40,691 | +0.88(+1.78%) |
Feb 18, 2021 | 49.71 | 49.90 | 49.02 | 49.59 | 25,143 | -0.51(-1.03%) |
Feb 17, 2021 | 49.55 | 50.16 | 49.40 | 50.11 | 40,773 | +0.31(+0.62%) |
Feb 16, 2021 | 50.34 | 50.51 | 49.68 | 49.80 | 41,423 | +0.00(+0.00%) |
Feb 12, 2021 | 49.02 | 49.80 | 49.02 | 49.80 | 48,005 | +0.94(+1.93%) |
Feb 11, 2021 | 49.32 | 49.51 | 48.77 | 48.86 | 27,335 | -0.43(-0.87%) |
Feb 10, 2021 | 49.26 | 49.47 | 48.83 | 49.28 | 32,783 | +0.08(+0.16%) |
Feb 09, 2021 | 49.28 | 49.39 | 48.89 | 49.21 | 39,842 | -0.04(-0.08%) |
Feb 08, 2021 | 51.01 | 51.01 | 48.66 | 49.24 | 69,446 | +0.17(+0.36%) |
Feb 05, 2021 | 47.96 | 49.11 | 47.96 | 49.07 | 60,161 | +1.75(+3.69%) |
Feb 04, 2021 | 46.89 | 47.40 | 46.66 | 47.32 | 21,549 | +0.47(+1.00%) |
Feb 03, 2021 | 46.51 | 47.08 | 46.27 | 46.85 | 36,860 | +0.34(+0.74%) |
Feb 02, 2021 | 45.28 | 46.59 | 45.28 | 46.51 | 90,491 | +1.87(+4.20%) |
Feb 01, 2021 | 44.35 | 44.81 | 44.19 | 44.63 | 15,626 | +0.56(+1.28%) |
Jan 29, 2021 | 44.22 | 44.73 | 43.68 | 44.07 | 21,118 | -0.94(-2.09%) |
Jan 28, 2021 | 43.91 | 45.31 | 43.91 | 45.01 | 12,890 | +1.02(+2.32%) |
Jan 27, 2021 | 44.34 | 44.79 | 43.68 | 43.99 | 29,852 | -1.34(-2.96%) |
Jan 26, 2021 | 45.81 | 46.05 | 45.24 | 45.33 | 19,095 | -0.29(-0.64%) |
Jan 25, 2021 | 46.46 | 46.46 | 45.11 | 45.62 | 21,563 | -0.57(-1.24%) |
Jan 22, 2021 | 45.97 | 46.20 | 45.17 | 46.20 | 23,487 | -0.37(-0.79%) |
Jan 21, 2021 | 46.32 | 46.81 | 46.05 | 46.57 | 44,477 | +0.11(+0.23%) |
Jan 20, 2021 | 46.26 | 46.50 | 45.93 | 46.46 | 36,059 | +1.17(+2.59%) |
Jan 19, 2021 | 45.71 | 45.71 | 45.14 | 45.28 | 30,899 | -0.30(-0.66%) |
Jan 15, 2021 | 45.91 | 46.04 | 45.18 | 45.58 | 17,924 | -0.96(-2.06%) |
Jan 14, 2021 | 46.26 | 46.65 | 46.13 | 46.55 | 60,485 | +0.27(+0.57%) |
Jan 13, 2021 | 46.40 | 46.74 | 46.01 | 46.28 | 83,785 | -0.12(-0.26%) |
Jan 12, 2021 | 46.34 | 46.58 | 46.00 | 46.40 | 26,391 | -0.12(-0.25%) |
Jan 11, 2021 | 46.27 | 46.52 | 45.62 | 46.52 | 44,148 | -0.42(-0.89%) |
Jan 08, 2021 | 46.59 | 46.93 | 46.35 | 46.93 | 45,430 | +0.69(+1.49%) |
Jan 07, 2021 | 46.14 | 46.41 | 46.10 | 46.24 | 35,481 | -0.25(-0.54%) |
Jan 06, 2021 | 45.95 | 46.81 | 45.95 | 46.50 | 226,822 | +0.71(+1.55%) |
Jan 05, 2021 | 44.77 | 45.91 | 44.70 | 45.79 | 15,644 | +1.02(+2.27%) |
Jan 04, 2021 | 45.83 | 46.55 | 44.65 | 44.77 | 32,941 | -0.70(-1.54%) |
Dec 31, 2020 | 45.47 | 45.47 | 45.47 | 21,862 | -0.11(-0.23%) | |
Dec 30, 2020 | 45.58 | 45.78 | 45.52 | 45.58 | 21,862 | +0.33(+0.73%) |
Dec 29, 2020 | 45.37 | 45.50 | 45.14 | 45.25 | 9,938 | -0.15(-0.33%) |
Dec 28, 2020 | 45.65 | 46.39 | 45.37 | 45.39 | 21,333 | -0.17(-0.38%) |
Dec 24, 2020 | 45.72 | 45.80 | 45.36 | 45.57 | 5,150 | +0.18(+0.41%) |
Dec 23, 2020 | 45.17 | 45.74 | 45.15 | 45.38 | 32,946 | +0.80(+1.79%) |
Dec 22, 2020 | 44.93 | 44.97 | 44.17 | 44.59 | 19,954 | -0.47(-1.03%) |
Dec 21, 2020 | 44.79 | 45.30 | 44.35 | 45.05 | 30,873 | -0.69(-1.50%) |
Dec 18, 2020 | 45.87 | 46.05 | 45.43 | 45.74 | 23,805 | -0.27(-0.59%) |
Dec 17, 2020 | 45.82 | 46.09 | 45.78 | 46.01 | 24,007 | +0.25(+0.55%) |
Dec 16, 2020 | 45.12 | 45.81 | 44.94 | 45.76 | 17,287 | +0.65(+1.43%) |
Dec 15, 2020 | 44.44 | 45.12 | 44.35 | 45.11 | 21,894 | +0.77(+1.74%) |
Dec 14, 2020 | 44.63 | 44.77 | 44.31 | 44.34 | 19,277 | +0.46(+1.06%) |
Dec 11, 2020 | 43.83 | 44.41 | 43.73 | 43.87 | 11,281 | -0.47(-1.06%) |
Dec 10, 2020 | 43.82 | 44.48 | 43.64 | 44.34 | 44,999 | +0.52(+1.19%) |
Dec 09, 2020 | 44.44 | 44.63 | 43.77 | 43.83 | 102,388 | -0.61(-1.37%) |
Dec 08, 2020 | 43.88 | 44.46 | 43.84 | 44.43 | 13,731 | +0.40(+0.90%) |
Dec 07, 2020 | 44.29 | 44.44 | 43.99 | 44.04 | 16,559 | -0.44(-1.00%) |
Dec 04, 2020 | 44.11 | 44.48 | 44.04 | 44.48 | 32,810 | +0.61(+1.39%) |
Dec 03, 2020 | 43.71 | 44.21 | 43.53 | 43.87 | 33,633 | +0.74(+1.72%) |
Dec 02, 2020 | 42.69 | 43.20 | 42.31 | 43.13 | 13,896 | +0.07(+0.16%) |