Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.22 | 48.35 | 45.12 | 47.30 | 1,466,700 | -0.20(-0.42%) |
Feb 25, 2021 | 49.06 | 50.38 | 47.20 | 47.50 | 1,389,886 | -2.17(-4.37%) |
Feb 24, 2021 | 49.20 | 51.69 | 48.35 | 49.67 | 988,436 | +0.05(+0.10%) |
Feb 23, 2021 | 51.63 | 51.69 | 47.41 | 49.62 | 2,661,948 | -2.66(-5.09%) |
Feb 22, 2021 | 52.25 | 53.31 | 51.01 | 52.28 | 1,166,917 | -1.57(-2.92%) |
Feb 19, 2021 | 57.15 | 57.75 | 52.84 | 53.85 | 1,413,400 | -3.10(-5.44%) |
Feb 18, 2021 | 57.20 | 58.78 | 56.49 | 56.95 | 482,486 | -0.88(-1.52%) |
Feb 17, 2021 | 58.48 | 58.56 | 55.79 | 57.83 | 524,932 | -0.47(-0.81%) |
Feb 16, 2021 | 57.80 | 59.29 | 55.12 | 58.30 | 645,047 | +0.26(+0.45%) |
Feb 12, 2021 | 58.12 | 58.66 | 56.77 | 58.04 | 584,100 | -0.01(-0.02%) |
Feb 11, 2021 | 58.17 | 59.12 | 56.74 | 58.05 | 778,923 | -1.31(-2.21%) |
Feb 10, 2021 | 57.35 | 59.40 | 55.97 | 59.36 | 655,325 | +2.92(+5.17%) |
Feb 09, 2021 | 53.83 | 58.57 | 52.71 | 56.44 | 655,153 | +2.09(+3.85%) |
Feb 08, 2021 | 55.04 | 56.36 | 53.64 | 54.35 | 509,478 | +0.00(+0.00%) |
Feb 05, 2021 | 54.95 | 55.99 | 53.56 | 54.35 | 332,500 | -0.22(-0.40%) |
Feb 04, 2021 | 52.64 | 55.50 | 52.33 | 54.57 | 752,538 | +2.34(+4.48%) |
Feb 03, 2021 | 50.98 | 52.69 | 50.05 | 52.23 | 722,037 | +2.07(+4.13%) |
Feb 02, 2021 | 52.52 | 53.44 | 49.10 | 50.16 | 1,223,103 | -1.97(-3.78%) |
Feb 01, 2021 | 48.41 | 53.38 | 47.80 | 52.13 | 1,848,435 | +3.79(+7.84%) |
Jan 29, 2021 | 45.99 | 50.84 | 45.17 | 48.34 | 5,736,700 | +1.39(+2.96%) |
Jan 28, 2021 | 48.92 | 49.65 | 46.32 | 46.95 | 691,164 | -2.12(-4.32%) |
Jan 27, 2021 | 51.49 | 53.50 | 47.65 | 49.07 | 736,653 | -3.78(-7.15%) |
Jan 26, 2021 | 51.93 | 52.91 | 50.87 | 52.85 | 288,363 | +0.93(+1.79%) |
Jan 25, 2021 | 50.73 | 52.73 | 49.94 | 51.92 | 450,056 | +1.96(+3.92%) |
Jan 22, 2021 | 49.99 | 51.26 | 49.77 | 49.96 | 416,400 | -0.25(-0.50%) |
Jan 21, 2021 | 49.83 | 50.93 | 49.42 | 50.21 | 637,381 | +0.79(+1.60%) |
Jan 20, 2021 | 48.49 | 50.72 | 48.10 | 49.42 | 837,704 | +1.34(+2.79%) |
Jan 19, 2021 | 46.55 | 48.08 | 46.25 | 48.08 | 417,890 | +2.33(+5.09%) |
Jan 15, 2021 | 47.03 | 48.08 | 45.26 | 45.75 | 389,200 | -1.18(-2.51%) |
Jan 14, 2021 | 48.55 | 51.13 | 46.89 | 46.93 | 628,060 | -0.46(-0.97%) |
Jan 13, 2021 | 45.12 | 48.59 | 44.51 | 47.39 | 618,745 | +2.48(+5.52%) |
Jan 12, 2021 | 44.72 | 45.50 | 43.67 | 44.91 | 461,678 | +0.19(+0.42%) |
Jan 11, 2021 | 43.60 | 45.15 | 42.97 | 44.72 | 367,653 | +1.14(+2.62%) |
Jan 08, 2021 | 40.44 | 43.73 | 39.50 | 43.58 | 604,900 | +1.48(+3.52%) |
Jan 07, 2021 | 41.22 | 42.47 | 40.36 | 42.10 | 446,565 | +1.45(+3.57%) |
Jan 06, 2021 | 42.06 | 42.06 | 40.15 | 40.65 | 408,891 | -1.50(-3.56%) |
Jan 05, 2021 | 41.45 | 42.34 | 40.30 | 42.15 | 353,802 | +0.67(+1.62%) |
Jan 04, 2021 | 43.76 | 44.15 | 40.29 | 41.48 | 433,314 | -1.82(-4.20%) |
Dec 31, 2020 | 43.30 | 43.30 | 43.30 | 423,828 | +0.58(+1.36%) | |
Dec 30, 2020 | 42.71 | 44.27 | 42.21 | 42.72 | 423,828 | +0.33(+0.78%) |
Dec 29, 2020 | 44.02 | 44.09 | 41.63 | 42.39 | 409,562 | -1.56(-3.55%) |
Dec 28, 2020 | 43.97 | 45.54 | 43.64 | 43.95 | 533,009 | +0.18(+0.41%) |
Dec 24, 2020 | 43.35 | 45.50 | 43.25 | 43.77 | 303,500 | +0.64(+1.48%) |
Dec 23, 2020 | 45.83 | 45.83 | 42.87 | 43.13 | 618,904 | -2.59(-5.66%) |
Dec 22, 2020 | 45.00 | 46.44 | 44.52 | 45.72 | 436,638 | +1.29(+2.90%) |
Dec 21, 2020 | 44.85 | 45.00 | 43.62 | 44.43 | 341,917 | -0.87(-1.92%) |
Dec 18, 2020 | 42.44 | 46.00 | 41.00 | 45.30 | 809,400 | +2.45(+5.72%) |
Dec 17, 2020 | 41.86 | 43.14 | 41.34 | 42.85 | 820,079 | +1.07(+2.56%) |
Dec 16, 2020 | 40.67 | 42.52 | 39.95 | 41.78 | 498,366 | +1.19(+2.93%) |
Dec 15, 2020 | 41.00 | 41.38 | 40.31 | 40.59 | 374,686 | -0.22(-0.54%) |
Dec 14, 2020 | 39.58 | 41.00 | 39.29 | 40.81 | 349,467 | +1.45(+3.68%) |
Dec 11, 2020 | 39.03 | 40.45 | 38.38 | 39.36 | 356,300 | +0.17(+0.43%) |
Dec 10, 2020 | 39.14 | 40.04 | 38.89 | 39.19 | 221,133 | -0.17(-0.43%) |
Dec 09, 2020 | 39.53 | 39.86 | 39.00 | 39.36 | 364,610 | -0.22(-0.56%) |
Dec 08, 2020 | 38.70 | 40.00 | 38.40 | 39.58 | 468,809 | +0.68(+1.75%) |
Dec 07, 2020 | 41.59 | 41.97 | 38.23 | 38.90 | 525,968 | -2.72(-6.54%) |
Dec 04, 2020 | 40.44 | 41.98 | 40.02 | 41.62 | 267,300 | +1.31(+3.25%) |
Dec 03, 2020 | 39.61 | 40.81 | 39.36 | 40.31 | 427,836 | +0.76(+1.92%) |
Dec 02, 2020 | 39.80 | 40.80 | 38.91 | 39.55 | 567,202 | -0.20(-0.50%) |