Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.96 | 48.71 | 47.08 | 48.05 | 749,241 | +0.18(+0.37%) |
Feb 25, 2021 | 49.86 | 50.39 | 47.27 | 47.87 | 1,260,895 | -1.93(-3.88%) |
Feb 24, 2021 | 48.37 | 51.40 | 48.06 | 49.80 | 2,471,564 | +1.92(+4.02%) |
Feb 23, 2021 | 46.68 | 48.00 | 45.84 | 47.88 | 1,898,743 | +1.05(+2.24%) |
Feb 22, 2021 | 45.64 | 48.16 | 45.64 | 46.83 | 1,373,317 | +1.07(+2.33%) |
Feb 19, 2021 | 44.12 | 46.05 | 44.01 | 45.76 | 1,157,053 | +1.99(+4.56%) |
Feb 18, 2021 | 43.75 | 44.03 | 42.80 | 43.77 | 965,857 | -0.38(-0.86%) |
Feb 17, 2021 | 43.10 | 44.68 | 42.88 | 44.15 | 803,522 | +0.77(+1.77%) |
Feb 16, 2021 | 43.71 | 44.15 | 43.13 | 43.38 | 1,222,539 | -0.12(-0.27%) |
Feb 12, 2021 | 43.46 | 43.98 | 43.27 | 43.50 | 549,096 | -0.23(-0.52%) |
Feb 11, 2021 | 44.17 | 44.27 | 42.84 | 43.73 | 911,815 | -0.31(-0.70%) |
Feb 10, 2021 | 44.56 | 44.76 | 43.78 | 44.04 | 696,062 | -0.09(-0.20%) |
Feb 09, 2021 | 43.74 | 44.43 | 43.22 | 44.13 | 797,631 | -0.22(-0.49%) |
Feb 08, 2021 | 43.88 | 45.20 | 43.81 | 44.35 | 1,069,784 | +0.72(+1.65%) |
Feb 05, 2021 | 43.80 | 43.80 | 42.89 | 43.63 | 679,551 | +0.41(+0.95%) |
Feb 04, 2021 | 42.88 | 43.87 | 42.10 | 43.22 | 1,080,288 | +0.81(+1.90%) |
Feb 03, 2021 | 40.55 | 42.52 | 40.55 | 42.41 | 1,027,984 | +1.73(+4.24%) |
Feb 02, 2021 | 40.61 | 41.04 | 40.09 | 40.69 | 1,996,224 | +1.17(+2.95%) |
Feb 01, 2021 | 38.79 | 39.63 | 37.60 | 39.52 | 1,270,411 | +1.39(+3.63%) |
Jan 29, 2021 | 40.30 | 40.32 | 37.89 | 38.14 | 1,426,286 | -2.60(-6.39%) |
Jan 28, 2021 | 39.45 | 41.17 | 39.27 | 40.74 | 1,878,489 | +2.44(+6.38%) |
Jan 27, 2021 | 38.44 | 39.21 | 37.19 | 38.30 | 1,950,778 | -1.32(-3.32%) |
Jan 26, 2021 | 41.76 | 41.89 | 39.46 | 39.61 | 1,699,565 | -1.54(-3.73%) |
Jan 25, 2021 | 41.09 | 41.28 | 38.73 | 41.15 | 1,422,303 | +0.05(+0.12%) |
Jan 22, 2021 | 41.39 | 41.64 | 39.97 | 41.10 | 1,848,637 | -1.03(-2.44%) |
Jan 21, 2021 | 43.26 | 43.64 | 41.27 | 42.12 | 1,419,073 | -1.42(-3.25%) |
Jan 20, 2021 | 44.26 | 44.37 | 43.23 | 43.54 | 570,618 | -0.14(-0.32%) |
Jan 19, 2021 | 43.61 | 44.71 | 42.55 | 43.68 | 1,327,174 | +0.58(+1.34%) |
Jan 15, 2021 | 45.82 | 45.82 | 42.96 | 43.10 | 1,407,736 | -3.25(-7.01%) |
Jan 14, 2021 | 44.88 | 47.12 | 44.64 | 46.35 | 1,249,809 | +1.74(+3.89%) |
Jan 13, 2021 | 45.43 | 45.54 | 43.88 | 44.62 | 1,590,704 | -1.61(-3.47%) |
Jan 12, 2021 | 45.87 | 47.10 | 45.57 | 46.22 | 882,278 | +0.59(+1.29%) |
Jan 11, 2021 | 43.64 | 45.68 | 43.20 | 45.64 | 1,069,896 | +1.36(+3.06%) |
Jan 08, 2021 | 45.27 | 45.27 | 43.07 | 44.28 | 637,537 | -0.79(-1.75%) |
Jan 07, 2021 | 46.85 | 47.18 | 44.99 | 45.07 | 1,499,802 | -0.81(-1.76%) |
Jan 06, 2021 | 45.62 | 46.63 | 44.76 | 45.87 | 1,130,648 | +1.46(+3.28%) |
Jan 05, 2021 | 42.91 | 44.80 | 42.88 | 44.42 | 902,830 | +1.09(+2.51%) |
Jan 04, 2021 | 45.97 | 46.18 | 43.00 | 43.33 | 892,260 | -2.12(-4.67%) |
Dec 31, 2020 | 45.46 | 45.46 | 45.46 | 1,000,536 | -0.52(-1.13%) | |
Dec 30, 2020 | 44.72 | 46.04 | 44.11 | 45.97 | 1,000,536 | +1.44(+3.22%) |
Dec 29, 2020 | 44.78 | 45.27 | 44.20 | 44.54 | 957,663 | +0.38(+0.86%) |
Dec 28, 2020 | 43.79 | 44.83 | 43.28 | 44.16 | 1,222,664 | +0.75(+1.72%) |
Dec 24, 2020 | 42.87 | 43.44 | 41.92 | 43.41 | 313,554 | +0.81(+1.90%) |
Dec 23, 2020 | 41.42 | 42.86 | 41.36 | 42.60 | 1,039,900 | +1.75(+4.27%) |
Dec 22, 2020 | 41.72 | 41.87 | 40.67 | 40.86 | 788,370 | -0.81(-1.94%) |
Dec 21, 2020 | 39.89 | 42.20 | 38.89 | 41.67 | 2,376,844 | +0.69(+1.68%) |
Dec 18, 2020 | 42.28 | 42.33 | 40.77 | 40.98 | 976,862 | -1.31(-3.09%) |
Dec 17, 2020 | 41.71 | 42.38 | 41.54 | 42.28 | 844,105 | +0.40(+0.95%) |
Dec 16, 2020 | 41.29 | 42.04 | 40.92 | 41.89 | 1,055,503 | +0.54(+1.30%) |
Dec 15, 2020 | 41.63 | 41.73 | 40.49 | 41.35 | 1,093,541 | +0.07(+0.17%) |
Dec 14, 2020 | 42.86 | 43.49 | 41.26 | 41.28 | 1,205,248 | -0.84(-1.99%) |
Dec 11, 2020 | 42.70 | 42.88 | 41.37 | 42.11 | 1,690,506 | -1.26(-2.90%) |
Dec 10, 2020 | 41.12 | 44.18 | 40.93 | 43.37 | 2,113,821 | +1.64(+3.92%) |
Dec 09, 2020 | 42.24 | 42.83 | 40.73 | 41.74 | 1,477,268 | -0.11(-0.26%) |
Dec 08, 2020 | 41.08 | 41.88 | 40.89 | 41.85 | 1,563,470 | +0.36(+0.87%) |
Dec 07, 2020 | 42.57 | 42.85 | 41.13 | 41.49 | 1,917,618 | -1.76(-4.06%) |
Dec 04, 2020 | 40.64 | 43.63 | 40.43 | 43.24 | 3,060,740 | +3.07(+7.65%) |
Dec 03, 2020 | 38.15 | 40.98 | 38.06 | 40.17 | 2,720,507 | +2.33(+6.17%) |
Dec 02, 2020 | 37.18 | 38.16 | 36.48 | 37.84 | 2,106,636 | +0.54(+1.44%) |