Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.24 | 50.27 | 48.23 | 49.11 | 662,662 | -0.61(-1.23%) |
Feb 25, 2021 | 51.60 | 51.84 | 49.50 | 49.72 | 1,021,492 | -1.10(-2.17%) |
Feb 24, 2021 | 48.39 | 51.00 | 48.39 | 50.83 | 921,451 | +1.81(+3.70%) |
Feb 23, 2021 | 48.51 | 49.20 | 47.67 | 49.01 | 722,710 | +0.71(+1.47%) |
Feb 22, 2021 | 45.99 | 48.84 | 45.99 | 48.30 | 974,017 | +2.24(+4.86%) |
Feb 19, 2021 | 44.32 | 46.11 | 44.32 | 46.07 | 531,571 | +2.29(+5.23%) |
Feb 18, 2021 | 44.41 | 44.92 | 43.65 | 43.78 | 431,440 | -1.23(-2.74%) |
Feb 17, 2021 | 44.73 | 45.38 | 44.34 | 45.01 | 379,628 | +0.00(+0.00%) |
Feb 16, 2021 | 45.05 | 45.28 | 44.49 | 45.01 | 348,452 | +0.66(+1.48%) |
Feb 12, 2021 | 43.87 | 44.65 | 43.86 | 44.35 | 259,140 | +0.24(+0.54%) |
Feb 11, 2021 | 44.72 | 45.56 | 43.78 | 44.11 | 554,283 | -0.60(-1.35%) |
Feb 10, 2021 | 45.47 | 45.97 | 44.65 | 44.72 | 685,483 | -0.64(-1.41%) |
Feb 09, 2021 | 44.85 | 45.60 | 44.46 | 45.36 | 366,855 | +0.49(+1.09%) |
Feb 08, 2021 | 43.93 | 44.92 | 43.63 | 44.87 | 449,763 | +1.16(+2.66%) |
Feb 05, 2021 | 44.04 | 44.04 | 43.25 | 43.70 | 417,359 | -0.05(-0.12%) |
Feb 04, 2021 | 42.69 | 43.91 | 42.45 | 43.76 | 485,034 | +1.34(+3.16%) |
Feb 03, 2021 | 42.47 | 43.02 | 41.59 | 42.42 | 639,801 | -0.05(-0.12%) |
Feb 02, 2021 | 42.65 | 42.95 | 41.90 | 42.47 | 619,894 | +0.33(+0.77%) |
Feb 01, 2021 | 41.55 | 42.28 | 41.15 | 42.15 | 450,282 | +0.97(+2.35%) |
Jan 29, 2021 | 42.34 | 42.63 | 41.01 | 41.18 | 479,236 | -0.95(-2.26%) |
Jan 28, 2021 | 42.83 | 43.05 | 41.78 | 42.13 | 691,821 | -0.09(-0.21%) |
Jan 27, 2021 | 43.22 | 44.08 | 41.78 | 42.22 | 694,802 | -2.16(-4.86%) |
Jan 26, 2021 | 45.25 | 45.33 | 43.99 | 44.37 | 633,467 | -0.48(-1.08%) |
Jan 25, 2021 | 44.29 | 45.10 | 43.52 | 44.86 | 816,432 | +0.22(+0.49%) |
Jan 22, 2021 | 43.70 | 44.80 | 43.70 | 44.64 | 730,151 | +1.39(+3.22%) |
Jan 21, 2021 | 45.59 | 46.05 | 42.99 | 43.25 | 1,257,129 | -2.40(-5.25%) |
Jan 20, 2021 | 45.94 | 46.58 | 45.07 | 45.64 | 844,572 | -0.18(-0.40%) |
Jan 19, 2021 | 45.93 | 46.02 | 44.89 | 45.83 | 687,783 | +0.40(+0.87%) |
Jan 15, 2021 | 44.95 | 46.19 | 44.51 | 45.43 | 652,265 | -0.58(-1.26%) |
Jan 14, 2021 | 44.99 | 46.37 | 44.72 | 46.01 | 792,776 | +1.44(+3.22%) |
Jan 13, 2021 | 43.67 | 44.71 | 43.34 | 44.58 | 788,948 | +0.46(+1.04%) |
Jan 12, 2021 | 43.00 | 44.58 | 42.78 | 44.12 | 698,512 | +1.49(+3.49%) |
Jan 11, 2021 | 41.35 | 42.81 | 41.35 | 42.63 | 438,466 | +0.59(+1.40%) |
Jan 08, 2021 | 43.09 | 43.09 | 41.11 | 42.04 | 1,120,602 | +0.64(+1.55%) |
Jan 07, 2021 | 41.44 | 42.28 | 41.28 | 41.40 | 807,321 | +0.92(+2.26%) |
Jan 06, 2021 | 38.45 | 41.37 | 38.34 | 40.48 | 1,122,135 | +3.14(+8.40%) |
Jan 05, 2021 | 36.92 | 37.73 | 36.63 | 37.34 | 421,596 | +0.41(+1.12%) |
Jan 04, 2021 | 36.51 | 37.33 | 36.17 | 36.93 | 470,717 | -0.19(-0.52%) |
Dec 31, 2020 | 37.12 | 37.12 | 37.12 | 354,933 | +0.03(+0.07%) | |
Dec 30, 2020 | 36.83 | 37.43 | 36.75 | 37.10 | 354,933 | +0.38(+1.03%) |
Dec 29, 2020 | 37.43 | 37.43 | 36.53 | 36.72 | 411,344 | -0.81(-2.16%) |
Dec 28, 2020 | 37.77 | 38.02 | 37.33 | 37.53 | 393,003 | +0.01(+0.02%) |
Dec 24, 2020 | 38.03 | 38.03 | 36.98 | 37.52 | 237,744 | -0.22(-0.58%) |
Dec 23, 2020 | 36.75 | 37.90 | 36.53 | 37.74 | 472,050 | +1.57(+4.33%) |
Dec 22, 2020 | 37.03 | 37.09 | 36.09 | 36.17 | 399,392 | -0.76(-2.05%) |
Dec 21, 2020 | 37.05 | 37.11 | 36.21 | 36.93 | 753,106 | +0.18(+0.50%) |
Dec 18, 2020 | 37.45 | 37.78 | 36.55 | 36.75 | 1,493,228 | -0.59(-1.58%) |
Dec 17, 2020 | 37.91 | 38.09 | 36.55 | 37.34 | 563,861 | -0.61(-1.60%) |
Dec 16, 2020 | 37.97 | 38.07 | 37.31 | 37.94 | 572,673 | +0.06(+0.16%) |
Dec 15, 2020 | 37.14 | 37.97 | 36.65 | 37.88 | 715,699 | +1.39(+3.81%) |
Dec 14, 2020 | 36.67 | 36.81 | 36.04 | 36.49 | 859,887 | +0.33(+0.93%) |
Dec 11, 2020 | 36.46 | 36.90 | 35.57 | 36.16 | 1,267,518 | +0.58(+1.63%) |
Dec 10, 2020 | 34.91 | 35.80 | 34.91 | 35.57 | 389,364 | +0.13(+0.37%) |
Dec 09, 2020 | 36.00 | 36.29 | 35.25 | 35.44 | 460,937 | -0.16(-0.45%) |
Dec 08, 2020 | 35.17 | 35.86 | 35.17 | 35.60 | 380,739 | -0.07(-0.20%) |
Dec 07, 2020 | 35.76 | 35.95 | 35.02 | 35.67 | 447,071 | -0.28(-0.78%) |
Dec 04, 2020 | 35.79 | 36.36 | 35.38 | 35.95 | 393,970 | +0.70(+2.00%) |
Dec 03, 2020 | 35.20 | 35.56 | 34.58 | 35.25 | 703,113 | +0.22(+0.63%) |
Dec 02, 2020 | 34.07 | 35.13 | 33.88 | 35.03 | 359,270 | +0.78(+2.26%) |