Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.45 | 48.63 | 45.11 | 45.25 | 2,200,200 | -2.06(-4.35%) |
Feb 25, 2021 | 50.62 | 50.80 | 46.45 | 47.31 | 4,180,118 | -4.14(-8.05%) |
Feb 24, 2021 | 48.27 | 56.40 | 48.15 | 51.45 | 11,743,346 | +4.24(+8.98%) |
Feb 23, 2021 | 45.29 | 48.50 | 44.83 | 47.21 | 1,466,089 | -1.48(-3.04%) |
Feb 22, 2021 | 49.15 | 49.97 | 48.67 | 48.69 | 1,001,129 | -0.99(-1.99%) |
Feb 19, 2021 | 48.27 | 49.78 | 48.27 | 49.68 | 1,020,700 | +1.59(+3.31%) |
Feb 18, 2021 | 48.98 | 48.98 | 47.85 | 48.09 | 701,209 | -1.16(-2.36%) |
Feb 17, 2021 | 49.65 | 50.36 | 48.58 | 49.25 | 1,284,087 | +0.16(+0.33%) |
Feb 16, 2021 | 49.90 | 50.97 | 48.72 | 49.09 | 946,144 | -0.75(-1.50%) |
Feb 12, 2021 | 50.10 | 51.25 | 49.59 | 49.84 | 956,900 | +0.10(+0.20%) |
Feb 11, 2021 | 50.72 | 51.16 | 49.10 | 49.74 | 652,955 | -0.86(-1.70%) |
Feb 10, 2021 | 50.15 | 51.10 | 49.12 | 50.60 | 827,158 | +0.46(+0.92%) |
Feb 09, 2021 | 50.69 | 51.30 | 49.71 | 50.14 | 1,303,157 | -0.26(-0.52%) |
Feb 08, 2021 | 49.16 | 50.53 | 48.62 | 50.40 | 829,222 | +1.48(+3.03%) |
Feb 05, 2021 | 48.85 | 49.49 | 48.12 | 48.92 | 589,400 | +0.69(+1.43%) |
Feb 04, 2021 | 48.00 | 49.03 | 47.03 | 48.23 | 834,615 | +0.56(+1.17%) |
Feb 03, 2021 | 49.37 | 50.31 | 47.55 | 47.67 | 1,105,681 | -1.77(-3.58%) |
Feb 02, 2021 | 47.79 | 49.48 | 47.41 | 49.44 | 751,454 | +1.78(+3.73%) |
Feb 01, 2021 | 47.95 | 48.82 | 47.31 | 47.66 | 860,039 | +0.07(+0.15%) |
Jan 29, 2021 | 48.10 | 49.36 | 46.81 | 47.59 | 1,183,800 | -0.32(-0.67%) |
Jan 28, 2021 | 47.00 | 49.00 | 47.00 | 47.91 | 1,132,759 | +0.87(+1.85%) |
Jan 27, 2021 | 47.78 | 49.22 | 46.86 | 47.04 | 1,672,992 | -1.61(-3.31%) |
Jan 26, 2021 | 48.28 | 49.69 | 48.28 | 48.65 | 964,822 | -0.15(-0.31%) |
Jan 25, 2021 | 49.25 | 49.70 | 47.47 | 48.80 | 1,168,295 | -0.70(-1.41%) |
Jan 22, 2021 | 46.78 | 49.55 | 46.68 | 49.50 | 947,300 | +2.00(+4.21%) |
Jan 21, 2021 | 48.37 | 48.51 | 46.90 | 47.50 | 1,096,792 | -0.17(-0.36%) |
Jan 20, 2021 | 48.98 | 49.02 | 46.95 | 47.67 | 1,142,808 | -0.60(-1.24%) |
Jan 19, 2021 | 47.51 | 48.61 | 47.30 | 48.27 | 1,273,531 | +0.84(+1.77%) |
Jan 15, 2021 | 47.50 | 48.35 | 46.58 | 47.43 | 1,766,000 | +0.38(+0.81%) |
Jan 14, 2021 | 45.71 | 47.49 | 45.35 | 47.05 | 1,547,620 | +1.92(+4.25%) |
Jan 13, 2021 | 43.14 | 46.19 | 42.60 | 45.13 | 2,631,666 | +1.80(+4.15%) |
Jan 12, 2021 | 43.46 | 43.92 | 42.54 | 43.33 | 1,274,940 | +0.58(+1.36%) |
Jan 11, 2021 | 42.84 | 43.66 | 41.02 | 42.75 | 1,233,491 | -0.82(-1.88%) |
Jan 08, 2021 | 45.39 | 45.76 | 42.96 | 43.57 | 1,084,500 | -1.29(-2.88%) |
Jan 07, 2021 | 43.88 | 45.30 | 43.80 | 44.86 | 1,052,374 | +1.36(+3.13%) |
Jan 06, 2021 | 41.86 | 44.07 | 41.39 | 43.50 | 1,240,603 | +1.59(+3.79%) |
Jan 05, 2021 | 42.16 | 42.86 | 41.68 | 41.91 | 779,755 | -0.50(-1.18%) |
Jan 04, 2021 | 43.00 | 43.65 | 41.73 | 42.41 | 968,580 | -0.30(-0.70%) |
Dec 31, 2020 | 42.71 | 42.71 | 42.71 | 702,846 | +0.12(+0.28%) | |
Dec 30, 2020 | 42.55 | 43.78 | 42.34 | 42.59 | 702,846 | +0.40(+0.95%) |
Dec 29, 2020 | 42.05 | 42.54 | 41.08 | 42.19 | 690,967 | +0.09(+0.21%) |
Dec 28, 2020 | 43.14 | 43.47 | 42.07 | 42.10 | 744,867 | -0.81(-1.89%) |
Dec 24, 2020 | 43.15 | 43.28 | 42.70 | 42.91 | 232,400 | +0.26(+0.61%) |
Dec 23, 2020 | 43.15 | 43.38 | 42.26 | 42.65 | 710,974 | -0.56(-1.30%) |
Dec 22, 2020 | 43.87 | 44.38 | 42.76 | 43.21 | 932,730 | -0.41(-0.94%) |
Dec 21, 2020 | 42.46 | 44.24 | 42.16 | 43.62 | 1,089,904 | +0.71(+1.65%) |
Dec 18, 2020 | 42.78 | 43.22 | 42.01 | 42.91 | 3,293,900 | +0.38(+0.89%) |
Dec 17, 2020 | 41.53 | 42.58 | 41.21 | 42.53 | 1,041,957 | +1.42(+3.45%) |
Dec 16, 2020 | 42.21 | 42.33 | 41.07 | 41.11 | 1,287,741 | -1.09(-2.58%) |
Dec 15, 2020 | 42.33 | 42.38 | 41.39 | 42.20 | 809,646 | +0.35(+0.84%) |
Dec 14, 2020 | 41.94 | 43.13 | 41.61 | 41.85 | 1,086,206 | +0.80(+1.95%) |
Dec 11, 2020 | 40.40 | 41.09 | 40.04 | 41.05 | 1,208,500 | +0.30(+0.74%) |
Dec 10, 2020 | 39.51 | 40.92 | 39.43 | 40.75 | 1,370,642 | +1.24(+3.14%) |
Dec 09, 2020 | 43.58 | 44.53 | 39.35 | 39.51 | 2,298,515 | -3.07(-7.21%) |
Dec 08, 2020 | 40.20 | 42.62 | 40.17 | 42.58 | 1,826,555 | +2.14(+5.29%) |
Dec 07, 2020 | 40.47 | 41.56 | 40.11 | 40.44 | 1,012,317 | +0.32(+0.80%) |
Dec 04, 2020 | 39.78 | 40.45 | 39.24 | 40.12 | 998,600 | +0.89(+2.27%) |
Dec 03, 2020 | 40.49 | 41.05 | 38.96 | 39.23 | 1,125,288 | -1.37(-3.37%) |
Dec 02, 2020 | 40.20 | 41.23 | 39.91 | 40.60 | 992,897 | -0.01(-0.02%) |