Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.91 | 48.77 | 46.91 | 47.83 | 562,700 | +0.41(+0.86%) |
Feb 25, 2021 | 48.93 | 49.36 | 46.77 | 47.42 | 472,676 | -1.57(-3.20%) |
Feb 24, 2021 | 46.88 | 49.00 | 46.88 | 48.99 | 438,663 | +2.03(+4.32%) |
Feb 23, 2021 | 46.68 | 47.11 | 45.27 | 46.96 | 333,356 | -0.13(-0.28%) |
Feb 22, 2021 | 46.97 | 47.75 | 46.44 | 47.09 | 255,339 | -0.13(-0.28%) |
Feb 19, 2021 | 46.72 | 47.86 | 46.72 | 47.22 | 272,900 | +0.66(+1.42%) |
Feb 18, 2021 | 46.44 | 46.78 | 45.59 | 46.56 | 307,618 | -0.06(-0.13%) |
Feb 17, 2021 | 46.61 | 47.05 | 45.87 | 46.62 | 253,693 | -0.35(-0.75%) |
Feb 16, 2021 | 47.73 | 47.82 | 46.65 | 46.97 | 402,952 | -0.85(-1.78%) |
Feb 12, 2021 | 46.34 | 47.85 | 46.23 | 47.82 | 470,100 | +1.19(+2.55%) |
Feb 11, 2021 | 45.59 | 46.80 | 45.33 | 46.63 | 368,071 | +1.04(+2.28%) |
Feb 10, 2021 | 46.43 | 46.85 | 44.74 | 45.59 | 545,943 | -0.37(-0.81%) |
Feb 09, 2021 | 46.64 | 48.48 | 45.28 | 45.96 | 951,843 | +2.27(+5.20%) |
Feb 08, 2021 | 43.00 | 44.13 | 42.26 | 43.69 | 533,127 | +1.43(+3.38%) |
Feb 05, 2021 | 41.57 | 42.47 | 41.23 | 42.26 | 339,700 | +0.72(+1.73%) |
Feb 04, 2021 | 40.82 | 41.55 | 40.63 | 41.54 | 343,782 | +0.72(+1.76%) |
Feb 03, 2021 | 40.71 | 41.10 | 40.15 | 40.82 | 212,000 | +0.11(+0.27%) |
Feb 02, 2021 | 41.47 | 41.55 | 40.27 | 40.71 | 296,528 | +0.04(+0.10%) |
Feb 01, 2021 | 40.25 | 40.91 | 39.40 | 40.67 | 387,920 | +0.90(+2.26%) |
Jan 29, 2021 | 40.36 | 40.63 | 39.14 | 39.77 | 400,100 | -0.78(-1.92%) |
Jan 28, 2021 | 39.86 | 41.03 | 39.35 | 40.55 | 448,948 | +1.31(+3.34%) |
Jan 27, 2021 | 40.16 | 40.57 | 38.79 | 39.24 | 571,985 | -2.25(-5.42%) |
Jan 26, 2021 | 42.78 | 43.00 | 41.34 | 41.49 | 470,847 | -0.08(-0.19%) |
Jan 25, 2021 | 42.38 | 42.74 | 40.96 | 41.57 | 441,166 | -1.03(-2.42%) |
Jan 22, 2021 | 42.70 | 42.99 | 42.23 | 42.60 | 433,600 | -0.58(-1.34%) |
Jan 21, 2021 | 43.40 | 43.56 | 42.74 | 43.18 | 208,470 | -0.19(-0.44%) |
Jan 20, 2021 | 43.55 | 44.31 | 43.19 | 43.37 | 345,231 | +0.32(+0.74%) |
Jan 19, 2021 | 42.81 | 43.26 | 42.56 | 43.05 | 290,019 | +0.54(+1.27%) |
Jan 15, 2021 | 42.51 | 42.89 | 41.37 | 42.51 | 326,800 | -0.70(-1.62%) |
Jan 14, 2021 | 42.89 | 43.71 | 41.67 | 43.21 | 391,616 | +0.29(+0.68%) |
Jan 13, 2021 | 43.26 | 44.33 | 41.84 | 42.92 | 345,045 | -1.03(-2.34%) |
Jan 12, 2021 | 43.23 | 44.19 | 42.32 | 43.95 | 302,517 | +0.94(+2.19%) |
Jan 11, 2021 | 41.48 | 43.24 | 40.02 | 43.01 | 289,298 | +0.80(+1.90%) |
Jan 08, 2021 | 43.15 | 43.52 | 41.53 | 42.21 | 381,700 | -1.06(-2.45%) |
Jan 07, 2021 | 42.24 | 43.46 | 42.24 | 43.27 | 291,451 | +1.09(+2.58%) |
Jan 06, 2021 | 41.00 | 42.60 | 40.92 | 42.18 | 412,564 | +1.59(+3.92%) |
Jan 05, 2021 | 39.52 | 40.88 | 38.77 | 40.59 | 329,334 | +0.85(+2.14%) |
Jan 04, 2021 | 40.68 | 40.98 | 39.49 | 39.74 | 539,225 | -0.45(-1.12%) |
Dec 31, 2020 | 40.19 | 40.19 | 40.19 | 209,577 | -0.37(-0.91%) | |
Dec 30, 2020 | 40.07 | 41.00 | 40.07 | 40.56 | 209,577 | +0.42(+1.05%) |
Dec 29, 2020 | 40.68 | 40.68 | 39.69 | 40.14 | 376,810 | -0.29(-0.72%) |
Dec 28, 2020 | 41.00 | 41.15 | 40.13 | 40.43 | 343,027 | -0.07(-0.17%) |
Dec 24, 2020 | 40.09 | 40.63 | 39.89 | 40.50 | 108,300 | +0.37(+0.92%) |
Dec 23, 2020 | 40.71 | 40.75 | 39.62 | 40.13 | 475,766 | -0.02(-0.05%) |
Dec 22, 2020 | 40.62 | 40.62 | 39.15 | 40.15 | 627,198 | -0.38(-0.94%) |
Dec 21, 2020 | 38.29 | 40.77 | 37.60 | 40.53 | 934,320 | +1.57(+4.03%) |
Dec 18, 2020 | 39.10 | 40.16 | 38.71 | 38.96 | 896,400 | +0.00(+0.00%) |
Dec 17, 2020 | 38.36 | 39.08 | 38.30 | 38.96 | 350,102 | +0.87(+2.28%) |
Dec 16, 2020 | 39.33 | 39.52 | 37.87 | 38.09 | 459,859 | -1.12(-2.86%) |
Dec 15, 2020 | 38.85 | 39.24 | 38.23 | 39.21 | 348,127 | +1.00(+2.62%) |
Dec 14, 2020 | 38.71 | 39.23 | 38.13 | 38.21 | 457,105 | +0.10(+0.26%) |
Dec 11, 2020 | 38.59 | 39.11 | 37.87 | 38.11 | 395,100 | -0.82(-2.11%) |
Dec 10, 2020 | 38.84 | 39.13 | 38.31 | 38.93 | 281,218 | -0.12(-0.31%) |
Dec 09, 2020 | 39.50 | 39.81 | 38.43 | 39.05 | 394,621 | -0.01(-0.03%) |
Dec 08, 2020 | 38.73 | 39.76 | 38.73 | 39.06 | 471,217 | -0.20(-0.51%) |
Dec 07, 2020 | 37.63 | 39.28 | 37.25 | 39.26 | 506,603 | +1.25(+3.29%) |
Dec 04, 2020 | 37.44 | 38.42 | 37.26 | 38.01 | 854,400 | +0.56(+1.50%) |
Dec 03, 2020 | 36.36 | 37.74 | 36.33 | 37.45 | 641,809 | +1.02(+2.80%) |
Dec 02, 2020 | 36.37 | 36.59 | 35.90 | 36.43 | 370,859 | -0.07(-0.19%) |