Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.91 | 45.38 | 44.02 | 45.07 | 1,213,462 | +0.33(+0.73%) |
Feb 25, 2021 | 44.27 | 45.16 | 43.97 | 44.74 | 826,855 | +0.80(+1.82%) |
Feb 24, 2021 | 43.36 | 45.09 | 43.19 | 43.94 | 1,008,424 | +0.63(+1.45%) |
Feb 23, 2021 | 41.86 | 43.90 | 40.61 | 43.31 | 1,065,652 | +1.06(+2.50%) |
Feb 22, 2021 | 43.26 | 43.76 | 42.15 | 42.25 | 805,697 | -1.08(-2.50%) |
Feb 19, 2021 | 44.49 | 44.99 | 42.76 | 43.34 | 1,161,710 | +0.73(+1.70%) |
Feb 18, 2021 | 43.43 | 44.03 | 42.22 | 42.61 | 1,557,239 | -1.43(-3.25%) |
Feb 17, 2021 | 42.31 | 44.59 | 41.52 | 44.04 | 1,620,748 | +1.83(+4.33%) |
Feb 16, 2021 | 43.86 | 44.21 | 42.14 | 42.22 | 1,250,430 | -0.44(-1.02%) |
Feb 12, 2021 | 46.50 | 46.91 | 42.07 | 42.65 | 1,951,060 | -4.20(-8.97%) |
Feb 11, 2021 | 54.78 | 54.78 | 46.75 | 46.86 | 2,038,438 | -8.10(-14.74%) |
Feb 10, 2021 | 54.30 | 55.80 | 53.98 | 54.96 | 518,906 | +1.09(+2.03%) |
Feb 09, 2021 | 53.93 | 54.40 | 52.45 | 53.87 | 265,198 | +0.01(+0.02%) |
Feb 08, 2021 | 52.60 | 54.05 | 52.54 | 53.86 | 320,790 | +1.27(+2.41%) |
Feb 05, 2021 | 53.15 | 53.37 | 52.44 | 52.59 | 189,498 | -0.18(-0.35%) |
Feb 04, 2021 | 52.35 | 53.25 | 51.86 | 52.77 | 448,802 | +0.54(+1.04%) |
Feb 03, 2021 | 51.56 | 52.30 | 51.21 | 52.23 | 285,213 | +0.64(+1.24%) |
Feb 02, 2021 | 51.59 | 51.91 | 50.96 | 51.59 | 264,934 | +0.80(+1.57%) |
Feb 01, 2021 | 51.02 | 51.43 | 50.37 | 50.80 | 319,382 | +0.23(+0.45%) |
Jan 29, 2021 | 51.21 | 51.65 | 50.36 | 50.57 | 515,171 | -0.66(-1.30%) |
Jan 28, 2021 | 49.61 | 51.38 | 49.18 | 51.24 | 436,975 | +2.07(+4.21%) |
Jan 27, 2021 | 49.69 | 50.03 | 48.58 | 49.16 | 332,374 | -1.59(-3.13%) |
Jan 26, 2021 | 50.71 | 50.90 | 50.02 | 50.76 | 214,240 | +0.14(+0.28%) |
Jan 25, 2021 | 50.67 | 51.87 | 49.49 | 50.62 | 708,993 | +0.09(+0.17%) |
Jan 22, 2021 | 50.47 | 51.38 | 50.07 | 50.53 | 267,884 | -0.18(-0.36%) |
Jan 21, 2021 | 51.76 | 52.02 | 50.29 | 50.71 | 262,625 | -0.88(-1.71%) |
Jan 20, 2021 | 50.41 | 52.18 | 50.25 | 51.59 | 520,853 | +1.17(+2.32%) |
Jan 19, 2021 | 49.19 | 50.64 | 48.77 | 50.42 | 338,134 | +1.76(+3.61%) |
Jan 15, 2021 | 49.04 | 49.04 | 47.98 | 48.67 | 335,742 | -0.50(-1.01%) |
Jan 14, 2021 | 48.63 | 49.84 | 48.22 | 49.16 | 429,533 | +1.10(+2.29%) |
Jan 13, 2021 | 48.08 | 48.35 | 47.45 | 48.06 | 558,610 | -0.20(-0.42%) |
Jan 12, 2021 | 48.68 | 48.88 | 47.88 | 48.26 | 280,557 | -0.47(-0.97%) |
Jan 11, 2021 | 48.34 | 49.36 | 48.34 | 48.74 | 241,350 | -0.37(-0.75%) |
Jan 08, 2021 | 50.72 | 50.88 | 48.19 | 49.10 | 631,090 | -1.40(-2.77%) |
Jan 07, 2021 | 51.69 | 51.76 | 50.37 | 50.50 | 462,036 | -0.77(-1.50%) |
Jan 06, 2021 | 49.54 | 51.48 | 49.54 | 51.27 | 831,617 | +1.40(+2.80%) |
Jan 05, 2021 | 48.07 | 50.36 | 48.06 | 49.87 | 410,244 | +1.50(+3.11%) |
Jan 04, 2021 | 47.78 | 48.73 | 47.41 | 48.37 | 411,300 | +0.63(+1.32%) |
Dec 31, 2020 | 47.74 | 47.74 | 47.74 | 307,720 | +0.29(+0.61%) | |
Dec 30, 2020 | 47.19 | 47.85 | 46.99 | 47.45 | 307,720 | +0.65(+1.38%) |
Dec 29, 2020 | 47.22 | 47.33 | 46.27 | 46.81 | 230,360 | -0.30(-0.63%) |
Dec 28, 2020 | 47.81 | 48.05 | 46.58 | 47.10 | 337,470 | -0.58(-1.21%) |
Dec 24, 2020 | 47.07 | 47.88 | 46.88 | 47.68 | 256,784 | +0.80(+1.72%) |
Dec 23, 2020 | 45.96 | 47.13 | 45.84 | 46.88 | 299,433 | +0.94(+2.05%) |
Dec 22, 2020 | 45.33 | 46.25 | 45.08 | 45.93 | 225,280 | +0.45(+0.98%) |
Dec 21, 2020 | 45.15 | 45.81 | 44.01 | 45.49 | 374,484 | -0.34(-0.74%) |
Dec 18, 2020 | 45.79 | 46.90 | 45.77 | 45.83 | 1,093,394 | +0.17(+0.38%) |
Dec 17, 2020 | 45.40 | 45.84 | 44.88 | 45.65 | 388,340 | +0.44(+0.97%) |
Dec 16, 2020 | 44.92 | 45.28 | 44.46 | 45.21 | 240,892 | +0.65(+1.45%) |
Dec 15, 2020 | 44.69 | 44.87 | 44.44 | 44.57 | 304,359 | +0.02(+0.04%) |
Dec 14, 2020 | 45.49 | 45.89 | 44.28 | 44.55 | 282,361 | -0.66(-1.45%) |
Dec 11, 2020 | 45.77 | 46.32 | 45.12 | 45.21 | 294,089 | -0.83(-1.80%) |
Dec 10, 2020 | 44.97 | 46.10 | 44.68 | 46.04 | 258,067 | +0.82(+1.82%) |
Dec 09, 2020 | 45.69 | 46.21 | 45.16 | 45.21 | 310,891 | -0.28(-0.61%) |
Dec 08, 2020 | 45.45 | 46.06 | 45.30 | 45.49 | 323,779 | -0.43(-0.93%) |
Dec 07, 2020 | 46.08 | 46.75 | 45.72 | 45.92 | 295,410 | -0.07(-0.15%) |
Dec 04, 2020 | 45.14 | 46.04 | 44.87 | 45.99 | 306,676 | +1.10(+2.45%) |
Dec 03, 2020 | 44.72 | 45.57 | 44.67 | 44.89 | 412,458 | +0.44(+0.98%) |
Dec 02, 2020 | 44.07 | 45.24 | 43.96 | 44.45 | 899,586 | +0.17(+0.39%) |