Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.11 | 48.69 | 47.88 | 48.28 | 12,100 | +0.46(+0.97%) |
Feb 25, 2021 | 49.18 | 49.43 | 47.61 | 47.82 | 17,315 | -1.70(-3.43%) |
Feb 24, 2021 | 48.63 | 49.52 | 48.57 | 49.52 | 13,025 | +0.43(+0.88%) |
Feb 23, 2021 | 48.24 | 49.28 | 47.43 | 49.09 | 40,875 | -0.10(-0.20%) |
Feb 22, 2021 | 49.79 | 49.88 | 49.17 | 49.19 | 31,527 | -1.15(-2.28%) |
Feb 19, 2021 | 50.96 | 50.96 | 50.32 | 50.34 | 10,300 | -0.24(-0.48%) |
Feb 18, 2021 | 50.39 | 50.71 | 49.95 | 50.58 | 16,557 | -0.20(-0.39%) |
Feb 17, 2021 | 50.54 | 50.79 | 50.32 | 50.78 | 9,108 | -0.31(-0.61%) |
Feb 16, 2021 | 51.49 | 51.49 | 50.95 | 51.09 | 15,699 | -0.10(-0.20%) |
Feb 12, 2021 | 50.88 | 51.19 | 50.72 | 51.19 | 7,700 | +0.31(+0.61%) |
Feb 11, 2021 | 50.73 | 50.96 | 50.58 | 50.88 | 11,511 | +0.26(+0.51%) |
Feb 10, 2021 | 50.90 | 50.90 | 50.18 | 50.62 | 11,310 | +0.06(+0.12%) |
Feb 09, 2021 | 50.40 | 50.71 | 50.40 | 50.56 | 21,696 | +0.09(+0.17%) |
Feb 08, 2021 | 50.42 | 50.52 | 50.21 | 50.47 | 14,797 | +0.23(+0.46%) |
Feb 05, 2021 | 50.26 | 50.29 | 49.94 | 50.24 | 7,000 | +0.30(+0.60%) |
Feb 04, 2021 | 49.58 | 49.94 | 49.49 | 49.94 | 13,707 | +0.44(+0.89%) |
Feb 03, 2021 | 49.87 | 49.87 | 49.40 | 49.50 | 13,101 | +0.25(+0.50%) |
Feb 02, 2021 | 49.09 | 49.43 | 49.05 | 49.25 | 26,393 | +0.72(+1.49%) |
Feb 01, 2021 | 47.92 | 48.69 | 47.66 | 48.53 | 17,182 | +1.27(+2.69%) |
Jan 29, 2021 | 47.98 | 47.98 | 46.93 | 47.26 | 18,500 | -0.96(-1.99%) |
Jan 28, 2021 | 48.01 | 48.93 | 48.00 | 48.22 | 15,168 | +0.39(+0.82%) |
Jan 27, 2021 | 48.81 | 48.81 | 47.53 | 47.83 | 43,155 | -1.18(-2.41%) |
Jan 26, 2021 | 49.07 | 49.14 | 48.95 | 49.01 | 14,457 | +0.10(+0.20%) |
Jan 25, 2021 | 49.19 | 49.44 | 47.97 | 48.91 | 17,472 | +0.14(+0.29%) |
Jan 22, 2021 | 48.63 | 48.88 | 48.63 | 48.77 | 7,500 | +0.01(+0.02%) |
Jan 21, 2021 | 48.69 | 48.81 | 48.48 | 48.76 | 11,663 | +0.39(+0.81%) |
Jan 20, 2021 | 47.75 | 48.47 | 47.75 | 48.37 | 29,269 | +1.24(+2.63%) |
Jan 19, 2021 | 46.78 | 47.23 | 46.60 | 47.13 | 27,903 | +0.64(+1.38%) |
Jan 15, 2021 | 46.72 | 46.98 | 46.42 | 46.49 | 13,900 | -0.30(-0.64%) |
Jan 14, 2021 | 47.48 | 47.48 | 46.76 | 46.79 | 25,802 | -0.49(-1.04%) |
Jan 13, 2021 | 47.15 | 47.45 | 47.00 | 47.28 | 25,867 | +0.20(+0.42%) |
Jan 12, 2021 | 47.31 | 47.31 | 46.71 | 47.08 | 14,089 | -0.10(-0.21%) |
Jan 11, 2021 | 47.15 | 47.59 | 47.05 | 47.18 | 14,929 | -0.56(-1.17%) |
Jan 08, 2021 | 47.66 | 47.78 | 47.25 | 47.74 | 17,600 | +0.35(+0.74%) |
Jan 07, 2021 | 46.67 | 47.41 | 46.67 | 47.39 | 21,299 | +1.20(+2.59%) |
Jan 06, 2021 | 46.25 | 46.87 | 46.03 | 46.19 | 30,462 | -0.83(-1.76%) |
Jan 05, 2021 | 46.61 | 47.04 | 46.61 | 47.02 | 16,425 | +0.28(+0.60%) |
Jan 04, 2021 | 47.75 | 47.78 | 46.17 | 46.74 | 30,080 | -0.79(-1.66%) |
Dec 31, 2020 | 47.53 | 47.53 | 47.53 | 16,210 | +0.06(+0.13%) | |
Dec 30, 2020 | 47.83 | 47.83 | 47.45 | 47.47 | 16,210 | -0.03(-0.06%) |
Dec 29, 2020 | 48.07 | 48.10 | 47.50 | 47.50 | 14,673 | -0.29(-0.61%) |
Dec 28, 2020 | 47.83 | 47.88 | 47.38 | 47.79 | 23,200 | +0.49(+1.04%) |
Dec 24, 2020 | 47.36 | 47.47 | 47.19 | 47.30 | 5,000 | +0.09(+0.19%) |
Dec 23, 2020 | 47.67 | 47.67 | 47.21 | 47.21 | 18,936 | -0.28(-0.60%) |
Dec 22, 2020 | 47.50 | 47.56 | 47.21 | 47.49 | 12,818 | +0.36(+0.77%) |
Dec 21, 2020 | 46.58 | 47.21 | 46.32 | 47.13 | 24,277 | +0.01(+0.03%) |
Dec 18, 2020 | 47.30 | 47.30 | 46.85 | 47.12 | 23,000 | -0.01(-0.02%) |
Dec 17, 2020 | 47.19 | 47.26 | 47.03 | 47.13 | 10,880 | +0.31(+0.66%) |
Dec 16, 2020 | 46.61 | 46.92 | 46.56 | 46.82 | 16,294 | +0.42(+0.91%) |
Dec 15, 2020 | 46.34 | 46.40 | 45.95 | 46.40 | 9,230 | +0.50(+1.09%) |
Dec 14, 2020 | 45.99 | 46.25 | 45.90 | 45.90 | 14,799 | +0.12(+0.26%) |
Dec 11, 2020 | 45.47 | 45.78 | 45.29 | 45.78 | 23,000 | -0.01(-0.02%) |
Dec 10, 2020 | 45.34 | 45.91 | 45.14 | 45.79 | 17,123 | +0.13(+0.28%) |
Dec 09, 2020 | 46.58 | 46.58 | 45.49 | 45.66 | 21,443 | -0.87(-1.87%) |
Dec 08, 2020 | 46.43 | 46.59 | 46.20 | 46.53 | 14,104 | +0.18(+0.39%) |
Dec 07, 2020 | 46.35 | 46.45 | 46.26 | 46.35 | 9,633 | +0.15(+0.33%) |
Dec 04, 2020 | 45.91 | 46.22 | 45.91 | 46.20 | 12,800 | +0.34(+0.75%) |
Dec 03, 2020 | 46.11 | 46.25 | 45.85 | 45.85 | 9,131 | -0.08(-0.17%) |
Dec 02, 2020 | 45.66 | 46.01 | 45.46 | 45.93 | 16,471 | -0.05(-0.11%) |