Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.62 | 50.83 | 48.29 | 49.90 | 305,200 | +1.24(+2.55%) |
Feb 25, 2021 | 52.32 | 52.32 | 48.44 | 48.66 | 427,241 | -3.96(-7.53%) |
Feb 24, 2021 | 51.75 | 52.84 | 50.50 | 52.62 | 194,736 | +0.64(+1.23%) |
Feb 23, 2021 | 51.16 | 52.81 | 49.60 | 51.98 | 256,945 | +0.12(+0.23%) |
Feb 22, 2021 | 52.94 | 53.19 | 51.71 | 51.86 | 235,714 | -1.47(-2.76%) |
Feb 19, 2021 | 51.72 | 53.56 | 51.40 | 53.33 | 274,500 | +1.93(+3.75%) |
Feb 18, 2021 | 51.03 | 52.00 | 50.66 | 51.40 | 225,689 | +0.15(+0.29%) |
Feb 17, 2021 | 51.12 | 51.63 | 50.23 | 51.25 | 206,114 | -0.57(-1.10%) |
Feb 16, 2021 | 55.89 | 55.89 | 51.74 | 51.82 | 327,693 | -4.10(-7.33%) |
Feb 12, 2021 | 56.18 | 57.66 | 55.70 | 55.92 | 341,400 | -0.71(-1.25%) |
Feb 11, 2021 | 55.69 | 57.56 | 54.90 | 56.63 | 292,546 | +1.49(+2.70%) |
Feb 10, 2021 | 56.12 | 56.31 | 54.32 | 55.14 | 264,906 | -0.84(-1.50%) |
Feb 09, 2021 | 55.50 | 56.45 | 54.86 | 55.98 | 446,529 | -0.08(-0.14%) |
Feb 08, 2021 | 52.58 | 56.34 | 52.51 | 56.06 | 397,491 | +3.59(+6.84%) |
Feb 05, 2021 | 51.00 | 52.59 | 50.60 | 52.47 | 279,400 | +2.06(+4.09%) |
Feb 04, 2021 | 49.90 | 50.86 | 49.13 | 50.41 | 357,665 | +0.53(+1.06%) |
Feb 03, 2021 | 50.90 | 51.82 | 48.85 | 49.88 | 354,524 | -0.37(-0.74%) |
Feb 02, 2021 | 50.28 | 51.25 | 46.23 | 50.25 | 605,689 | +0.66(+1.33%) |
Feb 01, 2021 | 50.09 | 50.36 | 49.01 | 49.59 | 442,702 | +0.22(+0.45%) |
Jan 29, 2021 | 50.01 | 50.02 | 48.55 | 49.37 | 340,700 | -1.04(-2.06%) |
Jan 28, 2021 | 49.81 | 50.86 | 48.93 | 50.41 | 392,590 | +0.36(+0.72%) |
Jan 27, 2021 | 50.50 | 52.30 | 49.49 | 50.05 | 256,400 | -2.17(-4.16%) |
Jan 26, 2021 | 54.70 | 55.50 | 51.64 | 52.22 | 136,155 | -2.14(-3.94%) |
Jan 25, 2021 | 54.29 | 55.18 | 52.76 | 54.36 | 271,326 | +0.95(+1.78%) |
Jan 22, 2021 | 52.48 | 53.63 | 51.56 | 53.41 | 279,100 | +0.49(+0.93%) |
Jan 21, 2021 | 52.21 | 53.51 | 51.77 | 52.92 | 409,317 | +0.71(+1.36%) |
Jan 20, 2021 | 46.29 | 52.51 | 46.29 | 52.21 | 845,625 | +6.01(+13.01%) |
Jan 19, 2021 | 45.46 | 46.51 | 45.07 | 46.20 | 167,813 | +1.34(+2.99%) |
Jan 15, 2021 | 44.20 | 45.69 | 44.01 | 44.86 | 208,000 | +0.13(+0.29%) |
Jan 14, 2021 | 44.38 | 45.17 | 43.95 | 44.73 | 168,259 | +0.62(+1.41%) |
Jan 13, 2021 | 44.32 | 46.12 | 43.86 | 44.11 | 246,248 | +0.10(+0.23%) |
Jan 12, 2021 | 44.98 | 45.20 | 43.26 | 44.01 | 417,724 | -0.60(-1.34%) |
Jan 11, 2021 | 43.73 | 45.65 | 42.90 | 44.61 | 347,490 | +0.27(+0.61%) |
Jan 08, 2021 | 47.02 | 47.02 | 43.74 | 44.34 | 381,100 | -2.31(-4.95%) |
Jan 07, 2021 | 44.61 | 46.83 | 44.54 | 46.65 | 349,754 | +2.15(+4.83%) |
Jan 06, 2021 | 43.70 | 44.59 | 42.22 | 44.50 | 335,017 | +1.11(+2.56%) |
Jan 05, 2021 | 43.40 | 44.65 | 43.01 | 43.39 | 317,224 | -0.11(-0.25%) |
Jan 04, 2021 | 44.66 | 44.66 | 42.51 | 43.50 | 328,658 | -0.79(-1.78%) |
Dec 31, 2020 | 44.29 | 44.29 | 44.29 | 114,913 | -1.12(-2.47%) | |
Dec 30, 2020 | 45.55 | 46.47 | 45.32 | 45.41 | 114,913 | -0.25(-0.55%) |
Dec 29, 2020 | 46.71 | 46.71 | 45.09 | 45.66 | 164,503 | -0.71(-1.53%) |
Dec 28, 2020 | 48.12 | 48.12 | 45.99 | 46.37 | 183,611 | -1.41(-2.95%) |
Dec 24, 2020 | 45.99 | 47.79 | 45.40 | 47.78 | 109,600 | +1.68(+3.64%) |
Dec 23, 2020 | 47.48 | 47.69 | 45.95 | 46.10 | 185,992 | -1.39(-2.93%) |
Dec 22, 2020 | 47.24 | 47.70 | 46.62 | 47.49 | 154,585 | +0.16(+0.34%) |
Dec 21, 2020 | 47.44 | 48.04 | 46.40 | 47.33 | 234,872 | -1.12(-2.31%) |
Dec 18, 2020 | 48.68 | 49.93 | 48.27 | 48.45 | 984,600 | +0.09(+0.19%) |
Dec 17, 2020 | 46.26 | 49.15 | 45.97 | 48.36 | 391,627 | +2.63(+5.75%) |
Dec 16, 2020 | 45.55 | 45.92 | 44.73 | 45.73 | 221,730 | +0.56(+1.24%) |
Dec 15, 2020 | 44.36 | 45.26 | 43.99 | 45.17 | 258,243 | +1.36(+3.10%) |
Dec 14, 2020 | 44.09 | 45.45 | 43.76 | 43.81 | 358,953 | +0.23(+0.53%) |
Dec 11, 2020 | 43.86 | 44.51 | 43.34 | 43.58 | 145,600 | -0.67(-1.51%) |
Dec 10, 2020 | 43.64 | 44.81 | 43.04 | 44.25 | 174,867 | +0.19(+0.43%) |
Dec 09, 2020 | 44.39 | 45.16 | 43.67 | 44.06 | 188,105 | +0.01(+0.02%) |
Dec 08, 2020 | 44.27 | 44.72 | 43.57 | 44.05 | 250,284 | -0.98(-2.18%) |
Dec 07, 2020 | 44.08 | 45.35 | 43.34 | 45.03 | 267,808 | +0.87(+1.97%) |
Dec 04, 2020 | 44.47 | 44.74 | 43.00 | 44.16 | 200,900 | -0.26(-0.59%) |
Dec 03, 2020 | 43.02 | 44.55 | 43.02 | 44.42 | 342,099 | +1.58(+3.69%) |
Dec 02, 2020 | 43.66 | 43.76 | 42.55 | 42.84 | 432,510 | -1.23(-2.79%) |