Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.01 | 48.92 | 45.89 | 48.12 | 1,319,800 | +1.97(+4.27%) |
Feb 25, 2021 | 48.04 | 49.49 | 45.70 | 46.15 | 1,123,609 | -3.21(-6.50%) |
Feb 24, 2021 | 46.31 | 49.46 | 45.85 | 49.36 | 971,485 | +3.52(+7.68%) |
Feb 23, 2021 | 45.24 | 46.65 | 43.99 | 45.84 | 1,185,234 | -0.75(-1.61%) |
Feb 22, 2021 | 47.33 | 48.39 | 46.33 | 46.59 | 1,064,634 | -1.66(-3.44%) |
Feb 19, 2021 | 46.81 | 48.68 | 46.50 | 48.25 | 1,166,900 | +1.81(+3.90%) |
Feb 18, 2021 | 46.72 | 47.12 | 45.95 | 46.44 | 1,047,331 | -0.79(-1.67%) |
Feb 17, 2021 | 47.72 | 48.37 | 45.47 | 47.23 | 1,531,533 | -1.40(-2.88%) |
Feb 16, 2021 | 49.47 | 50.05 | 48.38 | 48.63 | 1,728,012 | +0.19(+0.39%) |
Feb 12, 2021 | 46.55 | 48.51 | 46.10 | 48.44 | 830,000 | +1.59(+3.39%) |
Feb 11, 2021 | 45.25 | 46.94 | 45.13 | 46.85 | 741,211 | +2.13(+4.76%) |
Feb 10, 2021 | 44.49 | 45.29 | 43.64 | 44.72 | 682,240 | +0.57(+1.29%) |
Feb 09, 2021 | 43.70 | 44.28 | 42.81 | 44.15 | 578,381 | +0.05(+0.11%) |
Feb 08, 2021 | 43.11 | 44.58 | 43.00 | 44.10 | 1,081,310 | +1.10(+2.56%) |
Feb 05, 2021 | 43.10 | 43.24 | 42.29 | 43.00 | 696,000 | +0.15(+0.35%) |
Feb 04, 2021 | 42.55 | 43.08 | 42.19 | 42.85 | 702,041 | +0.29(+0.68%) |
Feb 03, 2021 | 44.14 | 44.73 | 42.35 | 42.56 | 896,620 | -1.33(-3.03%) |
Feb 02, 2021 | 43.30 | 44.08 | 42.21 | 43.89 | 1,107,692 | +1.50(+3.54%) |
Feb 01, 2021 | 40.68 | 42.76 | 40.42 | 42.39 | 1,006,233 | +2.28(+5.68%) |
Jan 29, 2021 | 40.84 | 41.19 | 39.77 | 40.11 | 1,507,700 | -0.18(-0.45%) |
Jan 28, 2021 | 38.72 | 40.62 | 38.15 | 40.29 | 1,271,567 | +2.47(+6.53%) |
Jan 27, 2021 | 39.48 | 39.99 | 37.38 | 37.82 | 1,583,507 | -2.62(-6.48%) |
Jan 26, 2021 | 41.59 | 42.26 | 40.31 | 40.44 | 752,250 | -1.18(-2.84%) |
Jan 25, 2021 | 43.74 | 44.22 | 41.18 | 41.62 | 794,654 | -1.89(-4.34%) |
Jan 22, 2021 | 43.12 | 44.36 | 42.95 | 43.51 | 642,200 | +0.02(+0.05%) |
Jan 21, 2021 | 43.58 | 43.87 | 42.50 | 43.49 | 685,508 | +0.35(+0.81%) |
Jan 20, 2021 | 44.00 | 44.16 | 42.71 | 43.14 | 935,630 | -0.10(-0.23%) |
Jan 19, 2021 | 43.89 | 44.41 | 42.95 | 43.24 | 944,491 | +0.15(+0.35%) |
Jan 15, 2021 | 43.16 | 44.31 | 42.83 | 43.09 | 988,900 | -0.37(-0.85%) |
Jan 14, 2021 | 43.10 | 44.15 | 43.10 | 43.46 | 759,263 | +0.43(+1.00%) |
Jan 13, 2021 | 43.46 | 43.56 | 42.75 | 43.03 | 726,748 | +0.26(+0.61%) |
Jan 12, 2021 | 44.81 | 45.05 | 42.32 | 42.77 | 1,372,422 | -1.13(-2.57%) |
Jan 11, 2021 | 44.03 | 44.62 | 43.70 | 43.90 | 1,295,535 | -0.64(-1.44%) |
Jan 08, 2021 | 46.89 | 46.89 | 44.04 | 44.54 | 985,000 | -1.49(-3.24%) |
Jan 07, 2021 | 45.84 | 46.22 | 45.52 | 46.03 | 994,856 | +0.82(+1.81%) |
Jan 06, 2021 | 45.27 | 46.33 | 44.57 | 45.21 | 840,581 | -0.44(-0.96%) |
Jan 05, 2021 | 45.16 | 46.38 | 44.97 | 45.65 | 762,833 | +0.32(+0.71%) |
Jan 04, 2021 | 46.05 | 46.80 | 44.88 | 45.33 | 1,125,649 | -0.49(-1.07%) |
Dec 31, 2020 | 45.82 | 45.82 | 45.82 | 721,849 | +0.50(+1.10%) | |
Dec 30, 2020 | 44.31 | 45.91 | 44.31 | 45.32 | 721,849 | +1.32(+3.00%) |
Dec 29, 2020 | 45.12 | 45.15 | 43.16 | 44.00 | 645,303 | -0.88(-1.96%) |
Dec 28, 2020 | 44.27 | 45.17 | 44.11 | 44.88 | 869,756 | +1.12(+2.56%) |
Dec 24, 2020 | 43.59 | 43.83 | 43.21 | 43.76 | 196,800 | +0.40(+0.92%) |
Dec 23, 2020 | 44.41 | 44.41 | 43.33 | 43.36 | 403,157 | -0.36(-0.82%) |
Dec 22, 2020 | 43.74 | 44.41 | 43.49 | 43.72 | 357,607 | +0.01(+0.02%) |
Dec 21, 2020 | 43.21 | 44.13 | 42.92 | 43.71 | 542,667 | -0.20(-0.46%) |
Dec 18, 2020 | 44.54 | 44.87 | 43.33 | 43.91 | 1,414,100 | -0.22(-0.50%) |
Dec 17, 2020 | 43.65 | 44.23 | 43.27 | 44.13 | 669,026 | +0.84(+1.94%) |
Dec 16, 2020 | 43.52 | 43.66 | 42.68 | 43.29 | 687,065 | +0.03(+0.07%) |
Dec 15, 2020 | 43.88 | 44.15 | 43.06 | 43.26 | 892,948 | +0.15(+0.35%) |
Dec 14, 2020 | 43.14 | 43.52 | 42.69 | 43.11 | 829,867 | +0.71(+1.67%) |
Dec 11, 2020 | 41.77 | 42.50 | 41.29 | 42.40 | 533,700 | +0.17(+0.40%) |
Dec 10, 2020 | 41.12 | 42.88 | 40.55 | 42.23 | 1,193,242 | +0.70(+1.69%) |
Dec 09, 2020 | 44.31 | 44.47 | 41.13 | 41.53 | 1,097,394 | -2.74(-6.19%) |
Dec 08, 2020 | 43.65 | 44.42 | 43.32 | 44.27 | 865,756 | +0.37(+0.84%) |
Dec 07, 2020 | 42.55 | 43.93 | 42.33 | 43.90 | 766,039 | +1.58(+3.73%) |
Dec 04, 2020 | 42.10 | 42.55 | 41.40 | 42.32 | 876,900 | +0.63(+1.51%) |
Dec 03, 2020 | 42.26 | 42.56 | 41.58 | 41.69 | 577,105 | -0.53(-1.26%) |
Dec 02, 2020 | 42.15 | 42.65 | 41.74 | 42.22 | 711,152 | -0.17(-0.40%) |