Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.83 | 49.58 | 46.13 | 48.49 | 734,800 | +1.64(+3.50%) |
Feb 25, 2021 | 47.75 | 49.14 | 46.34 | 46.85 | 527,030 | -1.34(-2.78%) |
Feb 24, 2021 | 48.00 | 49.16 | 47.78 | 48.19 | 877,499 | -0.39(-0.80%) |
Feb 23, 2021 | 48.00 | 49.07 | 46.97 | 48.58 | 477,087 | +0.10(+0.21%) |
Feb 22, 2021 | 48.71 | 49.91 | 47.74 | 48.48 | 573,726 | -1.02(-2.06%) |
Feb 19, 2021 | 49.86 | 51.37 | 49.33 | 49.50 | 799,000 | -0.27(-0.54%) |
Feb 18, 2021 | 50.96 | 50.96 | 49.41 | 49.77 | 763,357 | -0.97(-1.91%) |
Feb 17, 2021 | 52.53 | 53.99 | 50.44 | 50.74 | 446,648 | -2.26(-4.26%) |
Feb 16, 2021 | 54.06 | 54.23 | 51.77 | 53.00 | 646,412 | -0.68(-1.27%) |
Feb 12, 2021 | 53.69 | 54.18 | 53.00 | 53.68 | 204,600 | -0.22(-0.41%) |
Feb 11, 2021 | 53.22 | 54.00 | 52.30 | 53.90 | 195,404 | +1.06(+2.01%) |
Feb 10, 2021 | 54.53 | 55.07 | 52.47 | 52.84 | 408,544 | -1.23(-2.27%) |
Feb 09, 2021 | 54.25 | 55.05 | 53.40 | 54.07 | 717,773 | +0.70(+1.31%) |
Feb 08, 2021 | 52.52 | 53.44 | 52.26 | 53.37 | 156,583 | +1.49(+2.87%) |
Feb 05, 2021 | 51.99 | 51.99 | 50.20 | 51.88 | 242,200 | +1.03(+2.03%) |
Feb 04, 2021 | 49.77 | 51.57 | 49.24 | 50.85 | 260,421 | +1.33(+2.69%) |
Feb 03, 2021 | 49.77 | 50.45 | 49.01 | 49.52 | 241,686 | -0.51(-1.02%) |
Feb 02, 2021 | 50.42 | 50.55 | 49.13 | 50.03 | 204,217 | +0.55(+1.11%) |
Feb 01, 2021 | 49.98 | 50.33 | 48.70 | 49.48 | 362,489 | -0.20(-0.40%) |
Jan 29, 2021 | 51.90 | 51.90 | 49.52 | 49.68 | 374,900 | -1.43(-2.80%) |
Jan 28, 2021 | 52.16 | 52.60 | 50.13 | 51.11 | 435,023 | -0.38(-0.74%) |
Jan 27, 2021 | 50.58 | 52.87 | 50.09 | 51.49 | 687,985 | +0.53(+1.04%) |
Jan 26, 2021 | 50.66 | 51.43 | 50.01 | 50.96 | 440,486 | +0.24(+0.47%) |
Jan 25, 2021 | 52.27 | 52.41 | 49.80 | 50.72 | 608,709 | -0.61(-1.19%) |
Jan 22, 2021 | 48.15 | 51.94 | 47.00 | 51.33 | 763,400 | +3.19(+6.63%) |
Jan 21, 2021 | 47.48 | 48.91 | 47.01 | 48.14 | 317,988 | +0.55(+1.16%) |
Jan 20, 2021 | 46.68 | 48.06 | 46.55 | 47.59 | 277,973 | +0.86(+1.84%) |
Jan 19, 2021 | 48.50 | 48.61 | 46.07 | 46.73 | 509,388 | -1.58(-3.27%) |
Jan 15, 2021 | 47.69 | 48.33 | 47.63 | 48.31 | 386,500 | +0.47(+0.98%) |
Jan 14, 2021 | 47.57 | 47.98 | 46.55 | 47.84 | 584,257 | +0.52(+1.10%) |
Jan 13, 2021 | 46.38 | 47.54 | 46.38 | 47.32 | 393,850 | +0.80(+1.72%) |
Jan 12, 2021 | 44.97 | 46.90 | 44.97 | 46.52 | 455,113 | +1.64(+3.65%) |
Jan 11, 2021 | 44.54 | 45.24 | 43.89 | 44.88 | 413,926 | +0.17(+0.38%) |
Jan 08, 2021 | 43.98 | 44.91 | 43.28 | 44.71 | 417,700 | +1.53(+3.54%) |
Jan 07, 2021 | 43.92 | 44.82 | 42.56 | 43.18 | 494,138 | -0.52(-1.19%) |
Jan 06, 2021 | 42.72 | 44.00 | 42.07 | 43.70 | 538,483 | +1.19(+2.80%) |
Jan 05, 2021 | 42.58 | 43.43 | 41.78 | 42.51 | 386,199 | -0.05(-0.12%) |
Jan 04, 2021 | 43.41 | 43.93 | 41.85 | 42.56 | 544,983 | -0.97(-2.23%) |
Dec 31, 2020 | 43.53 | 43.53 | 43.53 | 372,954 | +0.28(+0.65%) | |
Dec 30, 2020 | 43.34 | 44.41 | 42.86 | 43.25 | 372,954 | -0.32(-0.73%) |
Dec 29, 2020 | 44.51 | 44.92 | 43.41 | 43.57 | 279,809 | -1.17(-2.62%) |
Dec 28, 2020 | 45.31 | 45.56 | 44.40 | 44.74 | 243,608 | -0.15(-0.33%) |
Dec 24, 2020 | 44.98 | 45.45 | 44.62 | 44.89 | 211,000 | +0.16(+0.36%) |
Dec 23, 2020 | 43.59 | 44.91 | 43.25 | 44.73 | 322,502 | +1.27(+2.92%) |
Dec 22, 2020 | 42.18 | 43.55 | 41.38 | 43.46 | 509,818 | +1.44(+3.43%) |
Dec 21, 2020 | 41.76 | 42.27 | 41.15 | 42.02 | 374,516 | +0.07(+0.17%) |
Dec 18, 2020 | 42.41 | 42.41 | 41.18 | 41.95 | 932,100 | -0.13(-0.31%) |
Dec 17, 2020 | 40.04 | 42.22 | 40.04 | 42.08 | 662,237 | +1.97(+4.91%) |
Dec 16, 2020 | 38.73 | 40.23 | 38.01 | 40.11 | 514,790 | +1.73(+4.51%) |
Dec 15, 2020 | 39.20 | 39.45 | 37.65 | 38.38 | 422,908 | -0.21(-0.54%) |
Dec 14, 2020 | 39.95 | 40.45 | 38.37 | 38.59 | 445,728 | -1.29(-3.23%) |
Dec 11, 2020 | 37.97 | 39.98 | 37.97 | 39.88 | 1,247,400 | +1.92(+5.06%) |
Dec 10, 2020 | 38.10 | 38.50 | 37.43 | 37.96 | 264,353 | -0.09(-0.24%) |
Dec 09, 2020 | 38.65 | 39.50 | 37.89 | 38.05 | 553,833 | -0.87(-2.24%) |
Dec 08, 2020 | 38.47 | 39.69 | 38.37 | 38.92 | 1,067,470 | +0.82(+2.15%) |
Dec 07, 2020 | 36.90 | 38.79 | 36.90 | 38.10 | 1,203,992 | +1.20(+3.25%) |
Dec 04, 2020 | 36.50 | 37.45 | 36.23 | 36.90 | 1,172,300 | +0.16(+0.44%) |
Dec 03, 2020 | 36.29 | 37.00 | 36.07 | 36.74 | 624,448 | +0.68(+1.89%) |
Dec 02, 2020 | 34.89 | 36.33 | 34.66 | 36.06 | 484,617 | +1.05(+3.00%) |