Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.28 | 49.95 | 48.15 | 49.29 | 432,500 | +0.44(+0.90%) |
Feb 25, 2021 | 49.06 | 50.02 | 48.38 | 48.85 | 545,317 | -0.15(-0.31%) |
Feb 24, 2021 | 48.48 | 49.27 | 48.05 | 49.00 | 731,305 | +0.34(+0.70%) |
Feb 23, 2021 | 49.39 | 49.39 | 47.61 | 48.66 | 1,133,347 | -0.88(-1.78%) |
Feb 22, 2021 | 50.08 | 50.57 | 49.21 | 49.54 | 805,475 | -0.90(-1.78%) |
Feb 19, 2021 | 52.08 | 52.22 | 50.35 | 50.44 | 879,400 | -1.51(-2.91%) |
Feb 18, 2021 | 51.71 | 52.41 | 50.66 | 51.95 | 1,138,337 | -0.05(-0.10%) |
Feb 17, 2021 | 50.01 | 52.14 | 49.39 | 52.00 | 1,187,569 | +1.05(+2.06%) |
Feb 16, 2021 | 51.12 | 51.16 | 50.10 | 50.95 | 1,065,326 | +0.20(+0.39%) |
Feb 12, 2021 | 49.95 | 50.97 | 49.72 | 50.75 | 758,100 | +0.63(+1.26%) |
Feb 11, 2021 | 50.92 | 51.29 | 49.73 | 50.12 | 651,944 | -0.66(-1.30%) |
Feb 10, 2021 | 50.59 | 51.17 | 50.21 | 50.78 | 771,998 | +0.61(+1.22%) |
Feb 09, 2021 | 50.57 | 51.02 | 49.79 | 50.17 | 1,308,229 | -0.56(-1.10%) |
Feb 08, 2021 | 51.30 | 51.43 | 50.22 | 50.73 | 719,888 | -0.07(-0.14%) |
Feb 05, 2021 | 50.61 | 51.05 | 49.89 | 50.80 | 1,153,300 | +0.28(+0.55%) |
Feb 04, 2021 | 51.85 | 52.07 | 50.25 | 50.52 | 1,447,625 | -0.82(-1.60%) |
Feb 03, 2021 | 52.70 | 52.70 | 50.34 | 51.34 | 2,535,316 | -0.65(-1.25%) |
Feb 02, 2021 | 47.65 | 52.59 | 47.65 | 51.99 | 5,860,068 | +12.54(+31.79%) |
Feb 01, 2021 | 38.01 | 39.58 | 37.78 | 39.45 | 2,308,509 | +1.84(+4.89%) |
Jan 29, 2021 | 37.50 | 37.95 | 36.88 | 37.61 | 1,750,603 | +0.05(+0.12%) |
Jan 28, 2021 | 37.77 | 38.43 | 37.51 | 37.56 | 1,281,536 | -0.18(-0.49%) |
Jan 27, 2021 | 37.43 | 38.37 | 36.83 | 37.75 | 2,016,972 | -0.29(-0.76%) |
Jan 26, 2021 | 38.76 | 38.99 | 37.51 | 38.04 | 1,589,659 | -0.50(-1.31%) |
Jan 25, 2021 | 37.51 | 38.63 | 36.93 | 38.54 | 1,486,004 | +1.77(+4.82%) |
Jan 22, 2021 | 36.21 | 36.84 | 35.72 | 36.77 | 1,800,071 | +0.35(+0.95%) |
Jan 21, 2021 | 38.02 | 38.20 | 36.36 | 36.42 | 2,534,186 | -1.37(-3.63%) |
Jan 20, 2021 | 37.24 | 38.09 | 36.98 | 37.79 | 1,599,203 | +0.57(+1.53%) |
Jan 19, 2021 | 37.17 | 37.30 | 36.51 | 37.22 | 2,314,176 | +0.62(+1.70%) |
Jan 15, 2021 | 36.09 | 37.05 | 35.85 | 36.60 | 1,494,824 | +0.33(+0.91%) |
Jan 14, 2021 | 35.82 | 36.54 | 35.67 | 36.27 | 916,756 | +0.61(+1.71%) |
Jan 13, 2021 | 36.16 | 36.39 | 35.46 | 35.66 | 682,370 | -0.52(-1.45%) |
Jan 12, 2021 | 35.64 | 36.23 | 35.06 | 36.18 | 1,457,239 | +1.36(+3.89%) |
Jan 11, 2021 | 34.81 | 35.20 | 34.44 | 34.83 | 1,011,074 | -0.49(-1.40%) |
Jan 08, 2021 | 35.25 | 35.81 | 34.93 | 35.32 | 1,511,313 | +0.55(+1.57%) |
Jan 07, 2021 | 33.89 | 34.85 | 33.81 | 34.78 | 1,099,472 | +1.05(+3.11%) |
Jan 06, 2021 | 33.66 | 34.54 | 33.30 | 33.73 | 1,323,162 | +0.08(+0.24%) |
Jan 05, 2021 | 33.64 | 33.90 | 33.07 | 33.65 | 631,224 | -0.01(-0.03%) |
Jan 04, 2021 | 34.39 | 34.43 | 33.04 | 33.66 | 994,051 | -0.57(-1.65%) |
Dec 31, 2020 | 34.22 | 34.22 | 34.22 | 642,429 | +0.53(+1.57%) | |
Dec 30, 2020 | 33.26 | 33.95 | 33.25 | 33.69 | 642,429 | +0.42(+1.27%) |
Dec 29, 2020 | 33.98 | 34.26 | 33.15 | 33.27 | 963,436 | -0.55(-1.63%) |
Dec 28, 2020 | 33.97 | 34.43 | 33.70 | 33.82 | 967,354 | +0.07(+0.21%) |
Dec 24, 2020 | 33.61 | 33.80 | 33.13 | 33.75 | 351,180 | +0.35(+1.04%) |
Dec 23, 2020 | 32.61 | 33.55 | 32.61 | 33.40 | 1,505,336 | +0.82(+2.50%) |
Dec 22, 2020 | 31.66 | 32.63 | 31.66 | 32.59 | 892,713 | +1.02(+3.23%) |
Dec 21, 2020 | 32.03 | 32.04 | 31.41 | 31.57 | 1,023,576 | -0.71(-2.21%) |
Dec 18, 2020 | 31.04 | 32.31 | 30.77 | 32.28 | 2,295,925 | +1.27(+4.09%) |
Dec 17, 2020 | 30.90 | 31.45 | 30.78 | 31.01 | 888,326 | +0.29(+0.93%) |
Dec 16, 2020 | 30.93 | 31.18 | 30.50 | 30.73 | 802,672 | +0.03(+0.08%) |
Dec 15, 2020 | 30.82 | 30.84 | 30.32 | 30.70 | 683,149 | +0.04(+0.12%) |
Dec 14, 2020 | 30.15 | 31.06 | 30.13 | 30.67 | 682,362 | +0.58(+1.91%) |
Dec 11, 2020 | 31.00 | 31.07 | 29.81 | 30.09 | 930,462 | -1.23(-3.94%) |
Dec 10, 2020 | 29.76 | 31.55 | 29.62 | 31.32 | 2,471,495 | +2.57(+8.95%) |
Dec 09, 2020 | 30.09 | 30.09 | 28.73 | 28.75 | 1,140,681 | -1.02(-3.44%) |
Dec 08, 2020 | 29.10 | 29.84 | 29.10 | 29.78 | 1,140,715 | +0.63(+2.15%) |
Dec 07, 2020 | 29.11 | 29.49 | 28.92 | 29.15 | 628,046 | +0.12(+0.42%) |
Dec 04, 2020 | 28.73 | 29.04 | 28.33 | 29.03 | 521,569 | +0.48(+1.68%) |
Dec 03, 2020 | 28.54 | 28.80 | 28.43 | 28.55 | 315,218 | +0.05(+0.18%) |
Dec 02, 2020 | 28.66 | 28.71 | 28.17 | 28.50 | 502,072 | -0.31(-1.06%) |