Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.10 | 47.61 | 44.10 | 46.83 | 501,800 | +2.77(+6.29%) |
Feb 25, 2021 | 47.58 | 49.25 | 44.00 | 44.06 | 427,878 | -3.75(-7.84%) |
Feb 24, 2021 | 47.90 | 48.77 | 46.71 | 47.81 | 593,895 | +0.34(+0.72%) |
Feb 23, 2021 | 46.71 | 47.77 | 44.07 | 47.47 | 407,568 | -0.27(-0.57%) |
Feb 22, 2021 | 46.97 | 49.63 | 46.35 | 47.74 | 426,676 | +0.51(+1.08%) |
Feb 19, 2021 | 45.63 | 47.60 | 45.58 | 47.23 | 347,900 | +2.02(+4.47%) |
Feb 18, 2021 | 46.92 | 47.71 | 45.17 | 45.21 | 298,619 | -2.50(-5.24%) |
Feb 17, 2021 | 47.52 | 48.35 | 46.29 | 47.71 | 618,305 | -1.02(-2.09%) |
Feb 16, 2021 | 48.84 | 49.40 | 47.91 | 48.73 | 618,477 | +0.83(+1.73%) |
Feb 12, 2021 | 45.15 | 48.08 | 44.75 | 47.90 | 454,200 | +2.54(+5.60%) |
Feb 11, 2021 | 45.90 | 46.46 | 44.49 | 45.36 | 488,981 | -0.47(-1.03%) |
Feb 10, 2021 | 46.83 | 46.94 | 44.59 | 45.83 | 534,954 | -0.70(-1.50%) |
Feb 09, 2021 | 46.18 | 47.74 | 45.95 | 46.53 | 896,279 | +0.36(+0.78%) |
Feb 08, 2021 | 47.47 | 48.62 | 45.73 | 46.17 | 596,057 | -1.01(-2.14%) |
Feb 05, 2021 | 46.39 | 47.73 | 46.01 | 47.18 | 485,500 | +1.67(+3.67%) |
Feb 04, 2021 | 42.29 | 45.69 | 42.29 | 45.51 | 1,287,885 | +3.24(+7.67%) |
Feb 03, 2021 | 42.00 | 43.55 | 42.00 | 42.27 | 568,665 | +0.48(+1.15%) |
Feb 02, 2021 | 40.46 | 41.81 | 40.03 | 41.79 | 566,376 | +1.87(+4.68%) |
Feb 01, 2021 | 39.91 | 41.29 | 39.39 | 39.92 | 833,770 | +0.70(+1.78%) |
Jan 29, 2021 | 41.26 | 41.41 | 39.13 | 39.22 | 532,800 | -2.47(-5.92%) |
Jan 28, 2021 | 41.37 | 42.79 | 40.32 | 41.69 | 580,064 | +1.46(+3.63%) |
Jan 27, 2021 | 40.95 | 42.49 | 39.58 | 40.23 | 737,984 | -2.22(-5.23%) |
Jan 26, 2021 | 44.51 | 45.00 | 42.32 | 42.45 | 458,299 | -1.31(-2.99%) |
Jan 25, 2021 | 44.64 | 45.30 | 42.60 | 43.76 | 1,168,681 | -1.30(-2.89%) |
Jan 22, 2021 | 43.67 | 45.17 | 42.37 | 45.06 | 578,400 | +0.47(+1.05%) |
Jan 21, 2021 | 45.37 | 45.44 | 44.07 | 44.59 | 270,314 | -0.87(-1.91%) |
Jan 20, 2021 | 46.15 | 46.56 | 45.26 | 45.46 | 436,766 | +0.06(+0.13%) |
Jan 19, 2021 | 45.64 | 47.14 | 44.78 | 45.40 | 595,460 | +0.74(+1.66%) |
Jan 15, 2021 | 46.12 | 46.20 | 43.74 | 44.66 | 2,290,100 | -1.21(-2.64%) |
Jan 14, 2021 | 46.49 | 48.14 | 45.51 | 45.87 | 806,083 | +0.37(+0.81%) |
Jan 13, 2021 | 46.02 | 46.63 | 45.22 | 45.50 | 450,867 | -1.03(-2.21%) |
Jan 12, 2021 | 45.59 | 46.95 | 44.66 | 46.53 | 492,214 | +1.16(+2.56%) |
Jan 11, 2021 | 44.39 | 46.02 | 43.87 | 45.37 | 408,079 | +0.08(+0.18%) |
Jan 08, 2021 | 47.14 | 47.38 | 44.93 | 45.29 | 728,400 | -1.96(-4.15%) |
Jan 07, 2021 | 44.39 | 48.22 | 44.39 | 47.25 | 1,358,162 | +3.33(+7.58%) |
Jan 06, 2021 | 41.90 | 44.08 | 41.89 | 43.92 | 849,753 | +2.40(+5.78%) |
Jan 05, 2021 | 39.40 | 41.74 | 39.40 | 41.52 | 578,726 | +2.05(+5.19%) |
Jan 04, 2021 | 41.52 | 41.90 | 38.71 | 39.47 | 870,620 | -2.02(-4.87%) |
Dec 31, 2020 | 41.49 | 41.49 | 41.49 | 403,206 | -0.12(-0.29%) | |
Dec 30, 2020 | 40.71 | 41.72 | 39.80 | 41.61 | 403,206 | +1.25(+3.10%) |
Dec 29, 2020 | 41.16 | 41.19 | 39.74 | 40.36 | 601,143 | -0.65(-1.58%) |
Dec 28, 2020 | 42.85 | 43.42 | 40.97 | 41.01 | 384,700 | -1.48(-3.48%) |
Dec 24, 2020 | 42.46 | 42.87 | 41.96 | 42.49 | 371,000 | +0.05(+0.12%) |
Dec 23, 2020 | 41.54 | 43.13 | 41.42 | 42.44 | 613,994 | +0.89(+2.14%) |
Dec 22, 2020 | 39.50 | 41.70 | 39.41 | 41.55 | 1,654,238 | +1.94(+4.90%) |
Dec 21, 2020 | 40.00 | 40.22 | 37.56 | 39.61 | 1,322,219 | -1.11(-2.73%) |
Dec 18, 2020 | 41.33 | 43.87 | 40.52 | 40.72 | 2,429,500 | -0.42(-1.02%) |
Dec 17, 2020 | 41.20 | 41.60 | 40.08 | 41.14 | 1,121,062 | +0.02(+0.05%) |
Dec 16, 2020 | 40.60 | 41.40 | 39.66 | 41.12 | 837,267 | +0.41(+1.01%) |
Dec 15, 2020 | 39.07 | 41.05 | 38.73 | 40.71 | 523,816 | +2.05(+5.30%) |
Dec 14, 2020 | 40.96 | 41.12 | 38.63 | 38.66 | 724,258 | -1.57(-3.90%) |
Dec 11, 2020 | 41.40 | 42.42 | 40.10 | 40.23 | 4,354,100 | -1.42(-3.41%) |
Dec 10, 2020 | 40.32 | 41.90 | 39.94 | 41.65 | 1,015,656 | +1.21(+2.99%) |
Dec 09, 2020 | 41.15 | 41.81 | 39.59 | 40.44 | 819,424 | +0.36(+0.90%) |
Dec 08, 2020 | 38.25 | 40.23 | 37.67 | 40.08 | 1,268,840 | +0.79(+2.01%) |
Dec 07, 2020 | 38.21 | 39.78 | 38.00 | 39.29 | 1,150,688 | +1.43(+3.78%) |
Dec 04, 2020 | 37.17 | 37.88 | 36.53 | 37.86 | 656,200 | +0.49(+1.31%) |
Dec 03, 2020 | 37.17 | 38.25 | 37.03 | 37.37 | 376,955 | +0.48(+1.30%) |
Dec 02, 2020 | 37.23 | 37.75 | 35.81 | 36.89 | 589,248 | -0.17(-0.46%) |