Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.20 | 43.70 | 40.47 | 43.12 | 376,396 | +0.64(+1.50%) |
Feb 25, 2021 | 43.83 | 45.68 | 42.43 | 42.48 | 315,894 | -1.47(-3.35%) |
Feb 24, 2021 | 43.75 | 45.16 | 43.53 | 43.95 | 506,468 | +0.13(+0.30%) |
Feb 23, 2021 | 44.55 | 45.47 | 43.51 | 43.82 | 414,379 | -0.44(-1.00%) |
Feb 22, 2021 | 46.26 | 46.26 | 44.13 | 44.26 | 251,693 | -2.06(-4.44%) |
Feb 19, 2021 | 46.86 | 47.82 | 46.30 | 46.32 | 278,756 | -0.52(-1.10%) |
Feb 18, 2021 | 46.72 | 47.38 | 45.04 | 46.84 | 198,511 | -0.35(-0.74%) |
Feb 17, 2021 | 46.46 | 47.63 | 46.19 | 47.18 | 219,239 | +0.17(+0.36%) |
Feb 16, 2021 | 48.96 | 48.96 | 46.72 | 47.01 | 216,579 | -1.78(-3.66%) |
Feb 12, 2021 | 47.70 | 49.27 | 45.52 | 48.80 | 256,290 | +0.67(+1.39%) |
Feb 11, 2021 | 46.12 | 48.53 | 45.77 | 48.13 | 283,917 | +2.05(+4.44%) |
Feb 10, 2021 | 45.60 | 46.48 | 45.60 | 46.09 | 189,401 | +0.51(+1.11%) |
Feb 09, 2021 | 45.13 | 45.91 | 44.32 | 45.58 | 151,134 | +0.83(+1.85%) |
Feb 08, 2021 | 43.83 | 44.91 | 43.67 | 44.75 | 117,061 | +0.97(+2.21%) |
Feb 05, 2021 | 44.31 | 45.27 | 43.26 | 43.78 | 97,319 | -0.13(-0.30%) |
Feb 04, 2021 | 42.36 | 43.95 | 42.36 | 43.92 | 245,545 | +1.53(+3.61%) |
Feb 03, 2021 | 42.88 | 42.88 | 41.75 | 42.38 | 182,736 | -0.63(-1.46%) |
Feb 02, 2021 | 42.05 | 43.62 | 41.72 | 43.01 | 180,367 | +1.28(+3.06%) |
Feb 01, 2021 | 42.26 | 42.67 | 40.39 | 41.74 | 291,515 | -0.04(-0.09%) |
Jan 29, 2021 | 42.78 | 42.81 | 41.48 | 41.77 | 229,244 | -1.23(-2.86%) |
Jan 28, 2021 | 44.29 | 44.33 | 42.21 | 43.00 | 240,120 | -0.79(-1.80%) |
Jan 27, 2021 | 43.67 | 44.23 | 42.00 | 43.79 | 331,988 | -0.83(-1.85%) |
Jan 26, 2021 | 45.39 | 45.73 | 44.56 | 44.62 | 171,553 | -0.45(-1.00%) |
Jan 25, 2021 | 44.20 | 45.20 | 43.70 | 45.07 | 211,544 | +0.41(+0.93%) |
Jan 22, 2021 | 44.70 | 45.03 | 43.62 | 44.66 | 171,747 | -0.28(-0.63%) |
Jan 21, 2021 | 45.82 | 45.99 | 44.94 | 44.94 | 148,855 | -0.57(-1.26%) |
Jan 20, 2021 | 45.30 | 45.82 | 45.01 | 45.51 | 152,624 | +0.13(+0.29%) |
Jan 19, 2021 | 46.46 | 47.89 | 44.71 | 45.38 | 218,576 | -0.65(-1.41%) |
Jan 15, 2021 | 46.44 | 47.21 | 45.94 | 46.03 | 237,976 | -0.64(-1.37%) |
Jan 14, 2021 | 47.43 | 48.18 | 46.19 | 46.67 | 182,051 | -0.58(-1.23%) |
Jan 13, 2021 | 48.40 | 49.52 | 47.25 | 47.25 | 185,938 | -0.79(-1.64%) |
Jan 12, 2021 | 50.32 | 50.53 | 47.89 | 48.04 | 339,362 | -2.25(-4.48%) |
Jan 11, 2021 | 50.11 | 50.61 | 49.62 | 50.29 | 176,310 | -0.52(-1.02%) |
Jan 08, 2021 | 51.42 | 51.72 | 50.02 | 50.81 | 258,632 | -0.56(-1.10%) |
Jan 07, 2021 | 51.49 | 52.69 | 50.58 | 51.37 | 414,070 | +0.21(+0.40%) |
Jan 06, 2021 | 47.90 | 51.56 | 47.80 | 51.17 | 509,477 | +4.47(+9.57%) |
Jan 05, 2021 | 45.67 | 47.28 | 45.67 | 46.70 | 213,019 | +0.97(+2.12%) |
Jan 04, 2021 | 46.24 | 46.95 | 45.39 | 45.73 | 280,672 | -0.43(-0.94%) |
Dec 31, 2020 | 46.16 | 46.16 | 46.16 | 222,744 | +0.61(+1.34%) | |
Dec 30, 2020 | 44.71 | 45.74 | 44.71 | 45.55 | 222,744 | +0.90(+2.02%) |
Dec 29, 2020 | 45.13 | 45.86 | 44.23 | 44.65 | 160,466 | -0.49(-1.08%) |
Dec 28, 2020 | 46.28 | 46.28 | 44.99 | 45.14 | 262,184 | -0.76(-1.66%) |
Dec 24, 2020 | 46.19 | 46.55 | 45.65 | 45.90 | 56,006 | -0.23(-0.51%) |
Dec 23, 2020 | 46.46 | 47.20 | 45.99 | 46.13 | 152,203 | -0.15(-0.32%) |
Dec 22, 2020 | 45.79 | 46.62 | 45.54 | 46.28 | 120,517 | +0.49(+1.07%) |
Dec 21, 2020 | 47.14 | 47.14 | 44.98 | 45.79 | 195,742 | -1.80(-3.79%) |
Dec 18, 2020 | 47.71 | 48.13 | 47.15 | 47.60 | 507,788 | +0.10(+0.22%) |
Dec 17, 2020 | 46.62 | 48.19 | 46.62 | 47.49 | 182,519 | +0.97(+2.08%) |
Dec 16, 2020 | 46.60 | 47.32 | 45.77 | 46.53 | 201,854 | +0.22(+0.47%) |
Dec 15, 2020 | 45.36 | 46.52 | 44.69 | 46.31 | 244,320 | +1.25(+2.77%) |
Dec 14, 2020 | 44.28 | 45.46 | 44.09 | 45.06 | 269,805 | +1.15(+2.61%) |
Dec 11, 2020 | 43.06 | 44.50 | 43.06 | 43.92 | 147,151 | +0.22(+0.49%) |
Dec 10, 2020 | 44.18 | 44.18 | 42.44 | 43.70 | 168,572 | -0.61(-1.37%) |
Dec 09, 2020 | 43.24 | 44.66 | 42.65 | 44.31 | 239,839 | +1.90(+4.49%) |
Dec 08, 2020 | 41.94 | 42.57 | 41.59 | 42.40 | 203,998 | +0.49(+1.18%) |
Dec 07, 2020 | 41.95 | 42.42 | 41.51 | 41.91 | 213,726 | -0.19(-0.44%) |
Dec 04, 2020 | 42.84 | 43.14 | 41.74 | 42.09 | 249,583 | -0.63(-1.46%) |
Dec 03, 2020 | 42.73 | 43.25 | 42.28 | 42.72 | 115,681 | -0.10(-0.24%) |
Dec 02, 2020 | 42.62 | 43.34 | 41.90 | 42.82 | 204,283 | -0.11(-0.26%) |