Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.70 | 46.26 | 43.66 | 45.37 | 465,300 | +0.54(+1.20%) |
Feb 25, 2021 | 48.10 | 48.26 | 44.63 | 44.83 | 331,316 | -3.85(-7.91%) |
Feb 24, 2021 | 46.53 | 48.98 | 46.06 | 48.68 | 333,141 | +1.83(+3.91%) |
Feb 23, 2021 | 46.00 | 47.13 | 44.55 | 46.85 | 380,231 | -0.60(-1.26%) |
Feb 22, 2021 | 48.24 | 48.56 | 46.92 | 47.45 | 265,390 | -1.71(-3.48%) |
Feb 19, 2021 | 47.97 | 49.49 | 47.90 | 49.16 | 346,200 | +1.72(+3.63%) |
Feb 18, 2021 | 48.11 | 48.25 | 46.71 | 47.44 | 276,590 | -1.39(-2.85%) |
Feb 17, 2021 | 49.71 | 50.17 | 47.46 | 48.83 | 371,399 | -2.09(-4.10%) |
Feb 16, 2021 | 50.99 | 52.39 | 50.52 | 50.92 | 878,384 | +0.52(+1.03%) |
Feb 12, 2021 | 48.07 | 50.46 | 47.56 | 50.40 | 503,500 | +2.02(+4.18%) |
Feb 11, 2021 | 46.66 | 48.46 | 46.50 | 48.38 | 456,879 | +2.40(+5.22%) |
Feb 10, 2021 | 46.11 | 46.75 | 45.72 | 45.98 | 458,216 | -0.10(-0.22%) |
Feb 09, 2021 | 45.84 | 46.54 | 45.36 | 46.08 | 428,660 | -0.17(-0.37%) |
Feb 08, 2021 | 45.44 | 46.42 | 44.93 | 46.25 | 428,312 | +0.62(+1.36%) |
Feb 05, 2021 | 45.50 | 45.74 | 44.50 | 45.63 | 477,200 | +0.72(+1.60%) |
Feb 04, 2021 | 44.26 | 45.25 | 42.79 | 44.91 | 608,375 | +2.32(+5.45%) |
Feb 03, 2021 | 44.56 | 44.74 | 42.07 | 42.59 | 446,325 | -1.91(-4.29%) |
Feb 02, 2021 | 43.26 | 44.61 | 42.52 | 44.50 | 457,440 | +2.01(+4.73%) |
Feb 01, 2021 | 41.14 | 42.93 | 41.02 | 42.49 | 386,194 | +1.62(+3.96%) |
Jan 29, 2021 | 42.50 | 42.70 | 40.50 | 40.87 | 584,500 | -2.13(-4.95%) |
Jan 28, 2021 | 43.07 | 43.85 | 42.06 | 43.00 | 509,493 | -0.02(-0.05%) |
Jan 27, 2021 | 45.00 | 45.63 | 42.66 | 43.02 | 529,703 | -3.33(-7.18%) |
Jan 26, 2021 | 47.75 | 47.87 | 46.13 | 46.35 | 370,980 | -2.17(-4.47%) |
Jan 25, 2021 | 49.90 | 50.15 | 48.06 | 48.52 | 268,657 | -0.77(-1.56%) |
Jan 22, 2021 | 47.86 | 49.44 | 47.27 | 49.29 | 438,200 | +0.96(+1.99%) |
Jan 21, 2021 | 49.13 | 49.97 | 47.68 | 48.33 | 311,071 | -0.22(-0.45%) |
Jan 20, 2021 | 50.25 | 50.45 | 48.01 | 48.55 | 341,847 | -1.31(-2.63%) |
Jan 19, 2021 | 50.09 | 50.57 | 49.27 | 49.86 | 400,181 | +1.04(+2.13%) |
Jan 15, 2021 | 49.13 | 49.38 | 47.92 | 48.82 | 571,200 | -0.72(-1.45%) |
Jan 14, 2021 | 47.24 | 50.28 | 47.09 | 49.54 | 838,407 | +3.68(+8.02%) |
Jan 13, 2021 | 46.47 | 46.78 | 45.67 | 45.86 | 265,512 | -0.59(-1.27%) |
Jan 12, 2021 | 46.16 | 47.07 | 45.77 | 46.45 | 483,054 | +0.95(+2.09%) |
Jan 11, 2021 | 44.18 | 45.61 | 43.25 | 45.50 | 346,519 | +0.76(+1.70%) |
Jan 08, 2021 | 46.49 | 46.75 | 44.51 | 44.74 | 497,100 | -0.74(-1.63%) |
Jan 07, 2021 | 44.12 | 45.64 | 43.69 | 45.48 | 542,557 | +1.75(+4.00%) |
Jan 06, 2021 | 43.00 | 44.30 | 42.82 | 43.73 | 575,335 | +0.54(+1.25%) |
Jan 05, 2021 | 42.49 | 44.13 | 42.35 | 43.19 | 555,741 | +0.49(+1.15%) |
Jan 04, 2021 | 43.38 | 44.59 | 42.27 | 42.70 | 459,561 | -0.32(-0.74%) |
Dec 31, 2020 | 43.02 | 43.02 | 43.02 | 321,426 | +0.14(+0.33%) | |
Dec 30, 2020 | 42.40 | 43.58 | 42.27 | 42.88 | 321,426 | +0.82(+1.95%) |
Dec 29, 2020 | 43.29 | 43.29 | 41.67 | 42.06 | 284,633 | -1.11(-2.57%) |
Dec 28, 2020 | 43.00 | 43.48 | 42.08 | 43.17 | 509,758 | +0.59(+1.39%) |
Dec 24, 2020 | 41.99 | 42.68 | 41.95 | 42.58 | 145,400 | +0.72(+1.72%) |
Dec 23, 2020 | 42.45 | 42.74 | 41.78 | 41.86 | 231,680 | -0.49(-1.16%) |
Dec 22, 2020 | 42.52 | 43.04 | 42.21 | 42.35 | 283,175 | -0.13(-0.31%) |
Dec 21, 2020 | 42.08 | 42.82 | 41.90 | 42.48 | 390,197 | -0.51(-1.19%) |
Dec 18, 2020 | 42.68 | 44.06 | 42.68 | 42.99 | 791,800 | -0.29(-0.67%) |
Dec 17, 2020 | 43.34 | 43.49 | 42.78 | 43.28 | 280,653 | +0.08(+0.19%) |
Dec 16, 2020 | 44.10 | 44.19 | 43.04 | 43.20 | 464,387 | -0.69(-1.57%) |
Dec 15, 2020 | 43.47 | 44.22 | 43.36 | 43.89 | 648,501 | +0.77(+1.79%) |
Dec 14, 2020 | 42.68 | 43.27 | 42.16 | 43.12 | 629,349 | +1.25(+2.99%) |
Dec 11, 2020 | 42.44 | 43.06 | 41.54 | 41.87 | 433,100 | -0.93(-2.17%) |
Dec 10, 2020 | 42.24 | 42.92 | 41.21 | 42.80 | 745,162 | -0.12(-0.28%) |
Dec 09, 2020 | 45.26 | 45.92 | 42.64 | 42.92 | 547,882 | -2.28(-5.04%) |
Dec 08, 2020 | 44.41 | 45.60 | 44.18 | 45.20 | 478,953 | +0.86(+1.94%) |
Dec 07, 2020 | 44.00 | 44.47 | 43.53 | 44.34 | 406,621 | +0.49(+1.12%) |
Dec 04, 2020 | 42.07 | 43.98 | 41.79 | 43.85 | 420,900 | +1.98(+4.73%) |
Dec 03, 2020 | 41.42 | 42.07 | 41.00 | 41.87 | 818,123 | +0.79(+1.94%) |
Dec 02, 2020 | 41.30 | 41.50 | 40.92 | 41.08 | 578,932 | -0.33(-0.81%) |