Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.88 | 44.31 | 42.36 | 42.88 | 706,700 | -0.79(-1.81%) |
Feb 25, 2021 | 43.22 | 44.24 | 42.98 | 43.67 | 707,263 | +0.14(+0.32%) |
Feb 24, 2021 | 43.13 | 44.05 | 42.68 | 43.53 | 503,710 | +0.33(+0.76%) |
Feb 23, 2021 | 43.07 | 43.58 | 41.57 | 43.20 | 945,434 | -1.33(-2.99%) |
Feb 22, 2021 | 45.17 | 45.46 | 43.96 | 44.53 | 796,874 | -1.39(-3.03%) |
Feb 19, 2021 | 45.31 | 46.28 | 44.67 | 45.92 | 1,415,700 | +0.88(+1.95%) |
Feb 18, 2021 | 43.53 | 45.16 | 43.50 | 45.04 | 735,648 | +1.49(+3.42%) |
Feb 17, 2021 | 42.28 | 43.75 | 41.88 | 43.55 | 800,395 | +1.30(+3.08%) |
Feb 16, 2021 | 43.61 | 43.83 | 42.20 | 42.25 | 688,087 | -0.83(-1.93%) |
Feb 12, 2021 | 42.99 | 43.29 | 42.56 | 43.08 | 584,700 | +0.19(+0.44%) |
Feb 11, 2021 | 43.95 | 44.02 | 42.88 | 42.89 | 486,514 | -0.63(-1.45%) |
Feb 10, 2021 | 44.45 | 44.75 | 43.00 | 43.52 | 535,314 | -0.97(-2.18%) |
Feb 09, 2021 | 44.00 | 44.73 | 42.69 | 44.49 | 791,584 | +1.51(+3.51%) |
Feb 08, 2021 | 43.00 | 43.35 | 42.46 | 42.98 | 732,495 | +0.28(+0.66%) |
Feb 05, 2021 | 43.01 | 43.30 | 41.90 | 42.70 | 931,900 | +0.26(+0.61%) |
Feb 04, 2021 | 43.01 | 43.77 | 42.16 | 42.44 | 1,148,834 | +0.04(+0.09%) |
Feb 03, 2021 | 44.50 | 45.20 | 42.11 | 42.40 | 1,613,749 | -2.87(-6.34%) |
Feb 02, 2021 | 45.78 | 45.94 | 44.58 | 45.27 | 1,331,240 | +0.82(+1.84%) |
Feb 01, 2021 | 43.37 | 44.63 | 43.26 | 44.45 | 769,936 | +1.39(+3.23%) |
Jan 29, 2021 | 42.90 | 43.98 | 42.36 | 43.06 | 622,600 | -0.16(-0.37%) |
Jan 28, 2021 | 43.22 | 44.26 | 42.12 | 43.22 | 675,854 | -0.24(-0.55%) |
Jan 27, 2021 | 43.71 | 44.71 | 41.80 | 43.46 | 804,683 | -1.13(-2.53%) |
Jan 26, 2021 | 46.53 | 46.88 | 44.36 | 44.59 | 1,045,637 | -1.49(-3.23%) |
Jan 25, 2021 | 46.49 | 47.06 | 45.40 | 46.08 | 781,064 | +0.03(+0.07%) |
Jan 22, 2021 | 45.00 | 46.33 | 44.64 | 46.05 | 698,200 | +1.14(+2.54%) |
Jan 21, 2021 | 44.99 | 45.50 | 44.41 | 44.91 | 450,765 | +0.12(+0.27%) |
Jan 20, 2021 | 44.56 | 45.12 | 43.94 | 44.79 | 499,425 | +0.47(+1.06%) |
Jan 19, 2021 | 45.00 | 45.43 | 43.61 | 44.32 | 1,075,339 | +0.06(+0.14%) |
Jan 15, 2021 | 45.50 | 46.03 | 43.39 | 44.26 | 1,157,100 | -1.04(-2.30%) |
Jan 14, 2021 | 45.89 | 46.78 | 45.05 | 45.30 | 1,260,239 | -0.28(-0.61%) |
Jan 13, 2021 | 45.25 | 46.55 | 44.65 | 45.58 | 2,397,616 | +1.21(+2.73%) |
Jan 12, 2021 | 48.73 | 48.73 | 44.20 | 44.37 | 3,546,665 | -7.03(-13.68%) |
Jan 11, 2021 | 51.38 | 52.42 | 50.42 | 51.40 | 478,959 | -0.97(-1.85%) |
Jan 08, 2021 | 50.45 | 52.90 | 50.18 | 52.37 | 696,800 | +2.45(+4.91%) |
Jan 07, 2021 | 49.48 | 50.21 | 49.23 | 49.92 | 611,432 | +0.62(+1.26%) |
Jan 06, 2021 | 52.70 | 52.79 | 49.13 | 49.30 | 1,205,102 | -3.49(-6.61%) |
Jan 05, 2021 | 53.80 | 54.51 | 52.73 | 52.79 | 529,278 | -1.26(-2.32%) |
Jan 04, 2021 | 55.40 | 56.21 | 52.56 | 54.05 | 868,288 | -2.80(-4.92%) |
Dec 31, 2020 | 56.84 | 56.84 | 56.84 | 593,781 | +0.48(+0.85%) | |
Dec 30, 2020 | 56.67 | 57.43 | 56.22 | 56.36 | 593,781 | -0.09(-0.16%) |
Dec 29, 2020 | 58.13 | 58.27 | 56.09 | 56.45 | 605,966 | -1.68(-2.89%) |
Dec 28, 2020 | 59.45 | 59.48 | 57.78 | 58.13 | 480,594 | -0.51(-0.87%) |
Dec 24, 2020 | 58.72 | 59.16 | 57.85 | 58.64 | 297,000 | +0.23(+0.39%) |
Dec 23, 2020 | 58.65 | 59.24 | 57.34 | 58.41 | 683,631 | +0.21(+0.36%) |
Dec 22, 2020 | 54.99 | 58.45 | 54.62 | 58.20 | 1,093,543 | +3.64(+6.67%) |
Dec 21, 2020 | 53.69 | 54.89 | 52.67 | 54.56 | 544,646 | -0.06(-0.11%) |
Dec 18, 2020 | 50.12 | 54.67 | 49.88 | 54.62 | 2,221,100 | +4.67(+9.35%) |
Dec 17, 2020 | 49.55 | 50.03 | 49.07 | 49.95 | 412,846 | +0.90(+1.83%) |
Dec 16, 2020 | 48.67 | 49.45 | 48.42 | 49.05 | 461,936 | +0.69(+1.43%) |
Dec 15, 2020 | 48.29 | 48.96 | 47.50 | 48.36 | 376,165 | +0.08(+0.17%) |
Dec 14, 2020 | 48.18 | 50.09 | 48.07 | 48.28 | 950,025 | +0.33(+0.69%) |
Dec 11, 2020 | 47.77 | 48.30 | 47.26 | 47.95 | 493,400 | -0.09(-0.19%) |
Dec 10, 2020 | 45.63 | 48.21 | 45.46 | 48.04 | 484,426 | +1.98(+4.30%) |
Dec 09, 2020 | 48.06 | 48.06 | 45.69 | 46.06 | 396,113 | -2.00(-4.16%) |
Dec 08, 2020 | 47.80 | 48.23 | 47.52 | 48.06 | 460,175 | +0.32(+0.67%) |
Dec 07, 2020 | 46.94 | 47.94 | 46.92 | 47.74 | 474,500 | +1.06(+2.27%) |
Dec 04, 2020 | 45.66 | 47.06 | 45.50 | 46.68 | 395,600 | +1.29(+2.84%) |
Dec 03, 2020 | 45.00 | 46.52 | 44.80 | 45.39 | 430,203 | +0.48(+1.07%) |
Dec 02, 2020 | 44.80 | 45.02 | 43.97 | 44.91 | 310,528 | -0.29(-0.64%) |