Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.07 | 44.88 | 43.77 | 43.77 | 456,244 | -0.38(-0.85%) |
Feb 25, 2021 | 45.27 | 45.34 | 43.77 | 44.15 | 319,438 | -0.95(-2.11%) |
Feb 24, 2021 | 43.52 | 45.19 | 42.73 | 45.10 | 258,868 | +1.59(+3.66%) |
Feb 23, 2021 | 43.56 | 43.74 | 42.62 | 43.50 | 190,122 | -0.55(-1.26%) |
Feb 22, 2021 | 44.20 | 44.52 | 43.81 | 44.06 | 220,353 | -0.48(-1.07%) |
Feb 19, 2021 | 44.46 | 44.93 | 44.01 | 44.53 | 186,962 | +0.30(+0.67%) |
Feb 18, 2021 | 44.37 | 44.73 | 43.92 | 44.23 | 277,612 | -0.65(-1.46%) |
Feb 17, 2021 | 44.33 | 45.45 | 44.33 | 44.89 | 283,965 | +0.23(+0.51%) |
Feb 16, 2021 | 45.38 | 45.54 | 43.89 | 44.66 | 508,279 | -0.23(-0.51%) |
Feb 12, 2021 | 44.95 | 45.74 | 44.64 | 44.89 | 575,027 | -0.60(-1.33%) |
Feb 11, 2021 | 47.76 | 47.87 | 44.69 | 45.49 | 602,151 | -2.12(-4.45%) |
Feb 10, 2021 | 52.69 | 52.69 | 47.52 | 47.61 | 471,347 | -5.08(-9.64%) |
Feb 09, 2021 | 53.55 | 54.25 | 52.57 | 52.69 | 373,217 | -0.69(-1.30%) |
Feb 08, 2021 | 51.74 | 53.40 | 51.63 | 53.38 | 333,318 | +1.93(+3.75%) |
Feb 05, 2021 | 50.49 | 51.48 | 50.16 | 51.45 | 210,395 | +1.61(+3.24%) |
Feb 04, 2021 | 49.63 | 50.34 | 49.25 | 49.84 | 273,260 | +0.32(+0.64%) |
Feb 03, 2021 | 48.63 | 49.84 | 48.44 | 49.52 | 317,580 | +0.49(+0.99%) |
Feb 02, 2021 | 47.96 | 49.43 | 47.51 | 49.04 | 324,494 | +1.62(+3.42%) |
Feb 01, 2021 | 47.00 | 47.93 | 46.94 | 47.41 | 308,032 | +0.64(+1.38%) |
Jan 29, 2021 | 46.53 | 47.20 | 45.74 | 46.77 | 587,754 | +0.90(+1.96%) |
Jan 28, 2021 | 47.53 | 47.82 | 45.83 | 45.87 | 511,883 | -1.50(-3.18%) |
Jan 27, 2021 | 46.39 | 47.63 | 44.49 | 47.37 | 646,932 | +0.00(+0.00%) |
Jan 26, 2021 | 47.77 | 48.02 | 46.51 | 47.37 | 634,077 | -0.35(-0.73%) |
Jan 25, 2021 | 45.62 | 48.24 | 45.54 | 47.72 | 554,869 | +1.59(+3.46%) |
Jan 22, 2021 | 46.70 | 47.19 | 45.01 | 46.13 | 366,146 | -0.74(-1.58%) |
Jan 21, 2021 | 47.18 | 47.52 | 46.79 | 46.87 | 298,143 | -0.42(-0.88%) |
Jan 20, 2021 | 45.05 | 47.37 | 45.05 | 47.28 | 314,282 | +2.78(+6.25%) |
Jan 19, 2021 | 42.57 | 45.09 | 41.84 | 44.50 | 442,962 | +2.66(+6.37%) |
Jan 15, 2021 | 42.31 | 42.35 | 41.17 | 41.84 | 150,297 | -1.09(-2.54%) |
Jan 14, 2021 | 42.82 | 43.62 | 42.50 | 42.93 | 176,149 | +0.57(+1.36%) |
Jan 13, 2021 | 43.50 | 43.50 | 42.11 | 42.35 | 139,934 | -1.24(-2.84%) |
Jan 12, 2021 | 43.18 | 43.95 | 42.94 | 43.59 | 151,431 | +0.49(+1.13%) |
Jan 11, 2021 | 42.38 | 43.30 | 42.38 | 43.11 | 138,624 | -0.20(-0.46%) |
Jan 08, 2021 | 44.13 | 44.40 | 42.71 | 43.30 | 205,648 | -0.67(-1.53%) |
Jan 07, 2021 | 43.23 | 44.12 | 42.86 | 43.98 | 124,703 | +0.90(+2.09%) |
Jan 06, 2021 | 41.44 | 43.58 | 40.97 | 43.08 | 375,812 | +2.44(+5.99%) |
Jan 05, 2021 | 40.25 | 41.07 | 39.78 | 40.64 | 338,483 | +0.45(+1.11%) |
Jan 04, 2021 | 42.04 | 42.10 | 39.81 | 40.20 | 365,104 | -1.29(-3.10%) |
Dec 31, 2020 | 41.48 | 41.48 | 41.48 | 148,643 | +0.22(+0.53%) | |
Dec 30, 2020 | 41.50 | 41.92 | 41.18 | 41.26 | 148,643 | +0.03(+0.07%) |
Dec 29, 2020 | 41.95 | 42.05 | 41.08 | 41.24 | 162,853 | -0.35(-0.83%) |
Dec 28, 2020 | 41.78 | 41.87 | 41.23 | 41.58 | 169,401 | +0.43(+1.03%) |
Dec 24, 2020 | 41.04 | 41.42 | 40.63 | 41.16 | 103,632 | +0.17(+0.41%) |
Dec 23, 2020 | 40.84 | 41.30 | 40.65 | 40.99 | 121,635 | +0.61(+1.52%) |
Dec 22, 2020 | 40.50 | 40.69 | 40.23 | 40.37 | 169,078 | -0.26(-0.63%) |
Dec 21, 2020 | 40.12 | 40.76 | 40.12 | 40.63 | 264,400 | -0.49(-1.18%) |
Dec 18, 2020 | 40.43 | 41.56 | 40.07 | 41.12 | 676,841 | +0.75(+1.86%) |
Dec 17, 2020 | 40.37 | 40.42 | 39.24 | 40.36 | 343,274 | -0.04(-0.10%) |
Dec 16, 2020 | 42.15 | 42.15 | 40.26 | 40.40 | 278,474 | -1.10(-2.64%) |
Dec 15, 2020 | 42.05 | 42.27 | 41.23 | 41.50 | 265,234 | -0.09(-0.21%) |
Dec 14, 2020 | 42.58 | 42.58 | 41.54 | 41.59 | 260,573 | -0.23(-0.54%) |
Dec 11, 2020 | 41.67 | 42.25 | 40.79 | 41.82 | 228,856 | -0.50(-1.19%) |
Dec 10, 2020 | 43.27 | 43.52 | 42.02 | 42.32 | 180,686 | -1.51(-3.45%) |
Dec 09, 2020 | 44.00 | 44.74 | 43.63 | 43.83 | 311,438 | +0.08(+0.18%) |
Dec 08, 2020 | 41.90 | 43.79 | 41.90 | 43.76 | 492,215 | +1.22(+2.86%) |
Dec 07, 2020 | 41.99 | 42.69 | 41.62 | 42.54 | 259,678 | +0.40(+0.94%) |
Dec 04, 2020 | 40.97 | 42.34 | 40.62 | 42.14 | 238,160 | +1.62(+4.00%) |
Dec 03, 2020 | 39.85 | 40.79 | 39.34 | 40.52 | 197,739 | +0.76(+1.91%) |
Dec 02, 2020 | 38.66 | 39.85 | 38.43 | 39.76 | 161,546 | +1.04(+2.68%) |