Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.23 | 49.00 | 46.18 | 47.49 | 907,400 | -0.17(-0.36%) |
Feb 25, 2021 | 48.81 | 49.46 | 46.33 | 47.66 | 697,331 | -1.48(-3.01%) |
Feb 24, 2021 | 50.83 | 50.94 | 48.59 | 49.14 | 402,457 | -1.25(-2.48%) |
Feb 23, 2021 | 49.40 | 51.23 | 48.80 | 50.39 | 478,658 | -0.82(-1.60%) |
Feb 22, 2021 | 51.29 | 51.82 | 50.70 | 51.21 | 413,761 | -0.11(-0.21%) |
Feb 19, 2021 | 50.15 | 51.83 | 49.85 | 51.32 | 507,500 | +1.36(+2.72%) |
Feb 18, 2021 | 51.10 | 51.20 | 49.20 | 49.96 | 646,905 | -1.16(-2.27%) |
Feb 17, 2021 | 50.17 | 51.24 | 49.37 | 51.12 | 456,028 | +0.57(+1.13%) |
Feb 16, 2021 | 50.53 | 51.38 | 49.68 | 50.55 | 452,737 | -0.37(-0.73%) |
Feb 12, 2021 | 50.83 | 51.85 | 50.43 | 50.92 | 307,200 | -0.29(-0.57%) |
Feb 11, 2021 | 50.67 | 52.19 | 50.34 | 51.21 | 483,290 | +0.39(+0.77%) |
Feb 10, 2021 | 51.74 | 51.74 | 49.59 | 50.82 | 748,823 | -0.57(-1.11%) |
Feb 09, 2021 | 50.77 | 52.08 | 50.13 | 51.39 | 529,430 | +0.54(+1.06%) |
Feb 08, 2021 | 49.56 | 51.00 | 48.36 | 50.85 | 442,296 | +1.78(+3.63%) |
Feb 05, 2021 | 47.66 | 49.53 | 47.36 | 49.07 | 425,800 | +1.72(+3.63%) |
Feb 04, 2021 | 48.62 | 49.43 | 46.73 | 47.35 | 445,397 | -1.38(-2.83%) |
Feb 03, 2021 | 46.85 | 49.04 | 46.05 | 48.73 | 868,617 | +1.89(+4.04%) |
Feb 02, 2021 | 45.41 | 47.18 | 45.41 | 46.84 | 437,692 | +1.55(+3.42%) |
Feb 01, 2021 | 46.49 | 46.74 | 44.42 | 45.29 | 557,126 | -1.08(-2.33%) |
Jan 29, 2021 | 45.50 | 47.18 | 45.21 | 46.37 | 908,700 | -0.17(-0.37%) |
Jan 28, 2021 | 45.33 | 47.12 | 44.71 | 46.54 | 730,269 | +1.49(+3.31%) |
Jan 27, 2021 | 46.66 | 48.86 | 44.54 | 45.05 | 1,503,387 | -2.36(-4.98%) |
Jan 26, 2021 | 48.02 | 48.23 | 46.28 | 47.41 | 1,726,400 | -0.17(-0.36%) |
Jan 25, 2021 | 48.65 | 49.12 | 47.07 | 47.58 | 705,606 | -0.57(-1.18%) |
Jan 22, 2021 | 48.58 | 49.18 | 47.69 | 48.15 | 610,800 | -1.08(-2.19%) |
Jan 21, 2021 | 48.72 | 50.03 | 48.65 | 49.23 | 252,429 | +0.65(+1.34%) |
Jan 20, 2021 | 48.53 | 50.32 | 48.09 | 48.58 | 983,517 | +0.84(+1.76%) |
Jan 19, 2021 | 48.75 | 49.54 | 46.28 | 47.74 | 1,116,825 | -0.90(-1.85%) |
Jan 15, 2021 | 51.35 | 52.02 | 48.41 | 48.64 | 397,500 | -3.21(-6.19%) |
Jan 14, 2021 | 51.10 | 52.61 | 51.03 | 51.85 | 305,845 | +0.94(+1.85%) |
Jan 13, 2021 | 52.25 | 52.30 | 50.69 | 50.91 | 307,579 | -1.03(-1.98%) |
Jan 12, 2021 | 49.84 | 52.00 | 49.84 | 51.94 | 492,803 | +2.20(+4.42%) |
Jan 11, 2021 | 49.38 | 50.51 | 48.76 | 49.74 | 369,260 | -0.45(-0.90%) |
Jan 08, 2021 | 50.21 | 51.52 | 49.66 | 50.19 | 400,400 | +0.16(+0.31%) |
Jan 07, 2021 | 49.31 | 50.46 | 48.73 | 50.03 | 492,494 | +0.61(+1.24%) |
Jan 06, 2021 | 47.77 | 49.65 | 47.29 | 49.42 | 520,568 | +2.16(+4.57%) |
Jan 05, 2021 | 47.03 | 48.10 | 46.09 | 47.26 | 1,128,442 | +0.27(+0.57%) |
Jan 04, 2021 | 45.50 | 47.10 | 44.79 | 46.99 | 544,006 | +1.70(+3.75%) |
Dec 31, 2020 | 45.29 | 45.29 | 45.29 | 304,315 | -0.57(-1.24%) | |
Dec 30, 2020 | 45.74 | 46.86 | 45.51 | 45.86 | 304,315 | +0.07(+0.15%) |
Dec 29, 2020 | 46.56 | 46.56 | 45.32 | 45.79 | 215,918 | -0.74(-1.59%) |
Dec 28, 2020 | 47.80 | 47.80 | 46.42 | 46.53 | 335,288 | -0.78(-1.65%) |
Dec 24, 2020 | 47.68 | 47.70 | 46.59 | 47.31 | 146,400 | -0.42(-0.88%) |
Dec 23, 2020 | 48.05 | 48.65 | 47.27 | 47.73 | 328,559 | +0.01(+0.02%) |
Dec 22, 2020 | 45.90 | 47.83 | 45.90 | 47.72 | 546,996 | +1.73(+3.76%) |
Dec 21, 2020 | 45.04 | 46.45 | 44.77 | 45.99 | 359,288 | +0.14(+0.31%) |
Dec 18, 2020 | 46.91 | 47.47 | 45.65 | 45.85 | 974,800 | -0.82(-1.76%) |
Dec 17, 2020 | 46.47 | 46.90 | 44.82 | 46.67 | 1,450,038 | +0.47(+1.02%) |
Dec 16, 2020 | 46.90 | 47.09 | 45.94 | 46.20 | 506,370 | -0.39(-0.84%) |
Dec 15, 2020 | 45.98 | 46.71 | 45.00 | 46.59 | 347,305 | +1.02(+2.24%) |
Dec 14, 2020 | 45.29 | 46.03 | 44.78 | 45.57 | 553,195 | +0.96(+2.15%) |
Dec 11, 2020 | 45.50 | 45.70 | 44.07 | 44.61 | 261,000 | -1.12(-2.45%) |
Dec 10, 2020 | 46.10 | 46.97 | 45.38 | 45.73 | 431,910 | -0.63(-1.36%) |
Dec 09, 2020 | 44.18 | 46.70 | 44.18 | 46.36 | 717,412 | +2.36(+5.36%) |
Dec 08, 2020 | 42.88 | 44.16 | 42.80 | 44.00 | 797,560 | +0.78(+1.80%) |
Dec 07, 2020 | 42.47 | 43.43 | 42.12 | 43.22 | 423,066 | +0.46(+1.08%) |
Dec 04, 2020 | 43.00 | 43.23 | 42.13 | 42.76 | 615,200 | -0.05(-0.13%) |
Dec 03, 2020 | 42.63 | 43.28 | 42.24 | 42.81 | 633,142 | +0.17(+0.40%) |
Dec 02, 2020 | 42.76 | 43.00 | 41.92 | 42.65 | 497,240 | -0.08(-0.20%) |