Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.33 | 54.61 | 52.76 | 53.60 | 27,514 | -1.09(-1.99%) |
Feb 25, 2021 | 56.70 | 56.70 | 54.44 | 54.69 | 25,418 | -1.23(-2.19%) |
Feb 24, 2021 | 55.12 | 55.98 | 54.93 | 55.91 | 16,935 | +1.57(+2.89%) |
Feb 23, 2021 | 53.89 | 54.47 | 53.48 | 54.34 | 16,567 | +0.71(+1.32%) |
Feb 22, 2021 | 53.12 | 53.93 | 53.12 | 53.64 | 41,451 | +1.09(+2.08%) |
Feb 19, 2021 | 51.37 | 52.54 | 51.37 | 52.54 | 5,350 | +1.34(+2.62%) |
Feb 18, 2021 | 51.32 | 51.75 | 50.94 | 51.20 | 38,645 | -0.49(-0.94%) |
Feb 17, 2021 | 51.71 | 52.02 | 51.42 | 51.69 | 11,906 | -0.18(-0.35%) |
Feb 16, 2021 | 51.30 | 52.01 | 51.27 | 51.88 | 21,581 | +0.94(+1.85%) |
Feb 12, 2021 | 51.09 | 51.12 | 50.69 | 50.93 | 2,729 | +0.50(+0.98%) |
Feb 11, 2021 | 50.99 | 51.15 | 50.12 | 50.44 | 20,606 | -0.46(-0.90%) |
Feb 10, 2021 | 51.27 | 51.55 | 50.83 | 50.90 | 25,193 | -0.01(-0.02%) |
Feb 09, 2021 | 50.03 | 50.95 | 50.03 | 50.90 | 88,715 | +1.01(+2.03%) |
Feb 08, 2021 | 49.16 | 49.89 | 49.16 | 49.89 | 6,658 | +1.12(+2.30%) |
Feb 05, 2021 | 49.37 | 49.37 | 48.59 | 48.77 | 4,258 | -0.10(-0.19%) |
Feb 04, 2021 | 47.86 | 49.08 | 47.86 | 48.87 | 18,724 | +1.32(+2.78%) |
Feb 03, 2021 | 46.97 | 47.55 | 46.97 | 47.55 | 4,634 | +0.03(+0.07%) |
Feb 02, 2021 | 47.20 | 47.68 | 47.00 | 47.51 | 3,443 | +0.88(+1.88%) |
Feb 01, 2021 | 45.60 | 46.64 | 45.60 | 46.64 | 1,579 | +0.66(+1.43%) |
Jan 29, 2021 | 46.70 | 47.10 | 45.60 | 45.98 | 6,769 | -0.97(-2.07%) |
Jan 28, 2021 | 46.70 | 47.10 | 46.70 | 46.95 | 3,505 | +0.53(+1.14%) |
Jan 27, 2021 | 46.99 | 46.99 | 46.28 | 46.42 | 9,034 | -1.24(-2.61%) |
Jan 26, 2021 | 48.59 | 48.59 | 47.67 | 47.67 | 8,272 | -0.71(-1.47%) |
Jan 25, 2021 | 47.63 | 48.38 | 47.34 | 48.38 | 9,253 | -0.42(-0.86%) |
Jan 22, 2021 | 47.13 | 48.80 | 47.13 | 48.80 | 19,434 | +1.07(+2.24%) |
Jan 21, 2021 | 48.60 | 48.60 | 47.58 | 47.73 | 13,960 | -1.07(-2.19%) |
Jan 20, 2021 | 49.11 | 49.11 | 48.36 | 48.80 | 5,832 | -0.23(-0.46%) |
Jan 19, 2021 | 49.06 | 49.12 | 48.54 | 49.02 | 19,368 | +0.36(+0.74%) |
Jan 15, 2021 | 48.87 | 49.02 | 48.44 | 48.66 | 8,188 | -0.89(-1.79%) |
Jan 14, 2021 | 48.97 | 49.58 | 48.97 | 49.55 | 8,062 | +1.08(+2.23%) |
Jan 13, 2021 | 48.85 | 48.85 | 48.04 | 48.47 | 52,158 | -0.39(-0.80%) |
Jan 12, 2021 | 48.05 | 49.06 | 48.05 | 48.86 | 41,874 | +1.03(+2.15%) |
Jan 11, 2021 | 47.21 | 47.99 | 47.21 | 47.83 | 14,553 | +0.55(+1.17%) |
Jan 08, 2021 | 48.32 | 48.32 | 46.74 | 47.28 | 13,757 | -0.73(-1.51%) |
Jan 07, 2021 | 48.16 | 48.33 | 47.65 | 48.00 | 25,290 | +0.85(+1.80%) |
Jan 06, 2021 | 44.83 | 47.63 | 44.83 | 47.15 | 10,729 | +3.43(+7.85%) |
Jan 05, 2021 | 43.74 | 44.15 | 43.72 | 43.72 | 4,151 | +0.52(+1.21%) |
Jan 04, 2021 | 43.60 | 43.81 | 42.50 | 43.20 | 13,133 | -0.12(-0.28%) |
Dec 31, 2020 | 43.32 | 43.32 | 43.32 | 1,021 | +0.15(+0.34%) | |
Dec 30, 2020 | 43.32 | 43.32 | 43.17 | 43.17 | 1,021 | +0.47(+1.11%) |
Dec 29, 2020 | 43.86 | 43.86 | 42.58 | 42.70 | 35,994 | -0.85(-1.96%) |
Dec 28, 2020 | 43.77 | 43.77 | 43.49 | 43.55 | 3,474 | +0.41(+0.94%) |
Dec 24, 2020 | 43.36 | 43.36 | 42.70 | 43.14 | 12,447 | -0.17(-0.39%) |
Dec 23, 2020 | 42.63 | 43.31 | 42.62 | 43.31 | 5,857 | +1.38(+3.28%) |
Dec 22, 2020 | 42.51 | 42.51 | 41.90 | 41.94 | 6,598 | -0.28(-0.65%) |
Dec 21, 2020 | 42.41 | 42.61 | 41.98 | 42.21 | 14,953 | +0.02(+0.06%) |
Dec 18, 2020 | 42.94 | 42.94 | 42.09 | 42.19 | 2,640 | -0.64(-1.49%) |
Dec 17, 2020 | 43.16 | 43.16 | 42.46 | 42.83 | 12,178 | -0.13(-0.31%) |
Dec 16, 2020 | 43.27 | 43.27 | 42.76 | 42.96 | 2,164 | -0.01(-0.03%) |
Dec 15, 2020 | 42.27 | 43.09 | 42.27 | 42.98 | 2,879 | +0.92(+2.19%) |
Dec 14, 2020 | 42.32 | 42.32 | 41.88 | 42.05 | 1,543 | +0.16(+0.39%) |
Dec 11, 2020 | 41.86 | 42.24 | 41.78 | 41.89 | 1,430 | -0.30(-0.71%) |
Dec 10, 2020 | 41.48 | 42.19 | 41.48 | 42.19 | 1,887 | +0.24(+0.57%) |
Dec 09, 2020 | 41.77 | 41.95 | 41.76 | 41.95 | 2,642 | +0.19(+0.46%) |
Dec 08, 2020 | 41.82 | 41.82 | 41.52 | 41.76 | 3,511 | +0.04(+0.09%) |
Dec 07, 2020 | 41.10 | 41.81 | 41.10 | 41.72 | 2,893 | +0.01(+0.02%) |
Dec 04, 2020 | 41.61 | 41.72 | 41.33 | 41.72 | 2,200 | +0.98(+2.41%) |
Dec 03, 2020 | 40.63 | 41.01 | 40.63 | 40.73 | 6,559 | +0.10(+0.25%) |
Dec 02, 2020 | 39.86 | 40.73 | 39.86 | 40.63 | 4,173 | +0.79(+1.98%) |