Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.90 | 47.00 | 42.00 | 44.50 | 32,000 | -0.10(-0.22%) |
Feb 25, 2021 | 46.00 | 47.30 | 41.70 | 44.60 | 32,998 | -1.70(-3.67%) |
Feb 24, 2021 | 45.90 | 49.00 | 45.70 | 46.30 | 15,376 | +0.00(+0.00%) |
Feb 23, 2021 | 48.00 | 49.00 | 44.00 | 46.30 | 26,775 | -2.90(-5.89%) |
Feb 22, 2021 | 50.00 | 51.00 | 48.80 | 49.20 | 30,092 | -1.90(-3.72%) |
Feb 19, 2021 | 51.30 | 52.30 | 50.00 | 51.10 | 27,710 | -0.20(-0.39%) |
Feb 18, 2021 | 53.50 | 53.90 | 50.20 | 51.30 | 20,875 | -2.20(-4.11%) |
Feb 17, 2021 | 52.50 | 53.80 | 50.00 | 53.50 | 21,792 | +1.20(+2.29%) |
Feb 16, 2021 | 55.00 | 55.40 | 51.80 | 52.30 | 20,970 | -2.90(-5.25%) |
Feb 12, 2021 | 52.70 | 55.50 | 51.80 | 55.20 | 27,450 | +1.90(+3.56%) |
Feb 11, 2021 | 50.20 | 57.70 | 50.20 | 53.30 | 71,684 | +2.70(+5.34%) |
Feb 10, 2021 | 53.50 | 56.70 | 48.80 | 50.60 | 79,780 | -2.60(-4.89%) |
Feb 09, 2021 | 52.50 | 54.10 | 51.50 | 53.20 | 41,231 | +0.70(+1.33%) |
Feb 08, 2021 | 50.90 | 52.50 | 50.10 | 52.50 | 40,569 | +2.40(+4.79%) |
Feb 05, 2021 | 48.70 | 50.50 | 46.80 | 50.10 | 44,180 | +1.40(+2.87%) |
Feb 04, 2021 | 46.90 | 49.00 | 46.20 | 48.70 | 47,370 | +2.90(+6.33%) |
Feb 03, 2021 | 46.20 | 47.30 | 44.50 | 45.80 | 20,143 | +0.70(+1.55%) |
Feb 02, 2021 | 45.80 | 47.40 | 44.50 | 45.10 | 27,694 | +0.20(+0.45%) |
Feb 01, 2021 | 45.00 | 45.60 | 42.90 | 44.90 | 17,845 | +0.60(+1.35%) |
Jan 29, 2021 | 43.00 | 45.70 | 42.20 | 44.30 | 32,850 | +1.50(+3.50%) |
Jan 28, 2021 | 44.60 | 45.80 | 41.60 | 42.80 | 39,143 | -1.20(-2.73%) |
Jan 27, 2021 | 44.30 | 45.70 | 42.00 | 44.00 | 33,171 | -2.10(-4.56%) |
Jan 26, 2021 | 46.40 | 48.20 | 46.00 | 46.10 | 14,559 | -0.20(-0.43%) |
Jan 25, 2021 | 48.20 | 48.50 | 43.10 | 46.30 | 24,512 | -1.60(-3.34%) |
Jan 22, 2021 | 46.60 | 48.00 | 46.23 | 47.90 | 19,830 | +0.90(+1.91%) |
Jan 21, 2021 | 45.60 | 48.10 | 44.00 | 47.00 | 18,956 | +1.10(+2.40%) |
Jan 20, 2021 | 47.50 | 47.54 | 44.95 | 45.90 | 28,296 | -1.90(-3.97%) |
Jan 19, 2021 | 49.50 | 49.80 | 45.70 | 47.80 | 33,537 | -0.40(-0.83%) |
Jan 15, 2021 | 53.60 | 55.27 | 46.90 | 48.20 | 64,600 | -4.60(-8.71%) |
Jan 14, 2021 | 57.00 | 57.50 | 51.40 | 52.80 | 70,421 | -2.50(-4.52%) |
Jan 13, 2021 | 52.70 | 61.40 | 52.60 | 55.30 | 209,189 | +4.10(+8.01%) |
Jan 12, 2021 | 45.50 | 54.40 | 45.50 | 51.20 | 122,218 | +6.10(+13.53%) |
Jan 11, 2021 | 44.90 | 45.60 | 44.10 | 45.10 | 9,193 | -0.50(-1.10%) |
Jan 08, 2021 | 44.30 | 46.00 | 43.40 | 45.60 | 31,990 | +1.50(+3.40%) |
Jan 07, 2021 | 44.60 | 45.00 | 43.00 | 44.10 | 12,799 | -0.80(-1.78%) |
Jan 06, 2021 | 42.40 | 45.70 | 41.80 | 44.90 | 57,847 | +3.20(+7.67%) |
Jan 05, 2021 | 40.00 | 42.70 | 40.00 | 41.70 | 21,082 | +1.80(+4.51%) |
Jan 04, 2021 | 39.00 | 41.30 | 37.50 | 39.90 | 22,593 | +0.90(+2.31%) |
Dec 31, 2020 | 39.00 | 39.00 | 39.00 | 30,603 | -2.30(-5.57%) | |
Dec 30, 2020 | 40.00 | 42.00 | 39.70 | 41.30 | 30,603 | +1.30(+3.25%) |
Dec 29, 2020 | 41.80 | 42.90 | 39.50 | 40.00 | 47,347 | -1.90(-4.53%) |
Dec 28, 2020 | 44.10 | 44.50 | 41.50 | 41.90 | 60,078 | -2.20(-4.99%) |
Dec 24, 2020 | 46.00 | 46.00 | 43.60 | 44.10 | 7,360 | -1.70(-3.71%) |
Dec 23, 2020 | 45.00 | 46.40 | 43.00 | 45.80 | 22,311 | +1.20(+2.69%) |
Dec 22, 2020 | 46.00 | 46.30 | 43.90 | 44.60 | 20,307 | -0.70(-1.55%) |
Dec 21, 2020 | 43.50 | 46.50 | 43.50 | 45.30 | 24,537 | +0.60(+1.34%) |
Dec 18, 2020 | 46.30 | 48.30 | 44.60 | 44.70 | 39,950 | -1.30(-2.83%) |
Dec 17, 2020 | 44.80 | 46.70 | 43.80 | 46.00 | 17,105 | +1.10(+2.45%) |
Dec 16, 2020 | 47.40 | 48.80 | 44.65 | 44.90 | 32,843 | -2.50(-5.27%) |
Dec 15, 2020 | 48.80 | 50.80 | 46.10 | 47.40 | 35,761 | -1.00(-2.07%) |
Dec 14, 2020 | 53.10 | 54.90 | 48.20 | 48.40 | 35,327 | -4.60(-8.68%) |
Dec 11, 2020 | 50.50 | 53.50 | 50.10 | 53.00 | 51,600 | +4.30(+8.83%) |
Dec 10, 2020 | 44.90 | 48.90 | 44.20 | 48.70 | 28,524 | +3.00(+6.56%) |
Dec 09, 2020 | 45.20 | 45.90 | 43.20 | 45.70 | 25,406 | +0.50(+1.11%) |
Dec 08, 2020 | 46.10 | 46.10 | 44.00 | 45.20 | 23,418 | -0.40(-0.88%) |
Dec 07, 2020 | 44.90 | 46.00 | 43.60 | 45.60 | 27,221 | +0.70(+1.56%) |
Dec 04, 2020 | 46.30 | 47.14 | 44.20 | 44.90 | 29,580 | -1.50(-3.23%) |
Dec 03, 2020 | 45.90 | 47.50 | 45.50 | 46.40 | 16,840 | +1.00(+2.20%) |
Dec 02, 2020 | 44.00 | 46.00 | 43.50 | 45.40 | 16,631 | +1.80(+4.13%) |