Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.87 | 56.91 | 52.18 | 55.30 | 631,331 | +3.12(+5.98%) |
Feb 25, 2021 | 60.87 | 60.87 | 51.58 | 52.18 | 1,442,861 | -9.47(-15.36%) |
Feb 24, 2021 | 58.96 | 61.89 | 55.20 | 61.65 | 579,305 | +1.51(+2.51%) |
Feb 23, 2021 | 58.63 | 60.58 | 54.31 | 60.14 | 565,833 | +0.04(+0.07%) |
Feb 22, 2021 | 63.18 | 63.18 | 59.87 | 60.10 | 415,051 | -3.65(-5.72%) |
Feb 19, 2021 | 62.67 | 64.83 | 62.26 | 63.75 | 364,972 | +2.46(+4.02%) |
Feb 18, 2021 | 61.57 | 62.71 | 60.40 | 61.29 | 280,529 | -1.22(-1.96%) |
Feb 17, 2021 | 62.25 | 63.13 | 59.27 | 62.51 | 546,571 | -0.47(-0.74%) |
Feb 16, 2021 | 69.56 | 69.73 | 62.54 | 62.98 | 1,021,952 | -5.99(-8.69%) |
Feb 12, 2021 | 69.56 | 71.17 | 68.44 | 68.97 | 337,501 | -1.44(-2.05%) |
Feb 11, 2021 | 69.47 | 71.79 | 68.42 | 70.41 | 462,559 | +1.99(+2.90%) |
Feb 10, 2021 | 69.41 | 70.24 | 64.86 | 68.42 | 669,780 | +0.10(+0.15%) |
Feb 09, 2021 | 69.57 | 70.56 | 67.29 | 68.32 | 421,121 | -2.19(-3.10%) |
Feb 08, 2021 | 65.56 | 70.54 | 65.49 | 70.51 | 776,195 | +5.81(+8.99%) |
Feb 05, 2021 | 61.38 | 64.91 | 60.14 | 64.69 | 1,132,754 | +4.82(+8.05%) |
Feb 04, 2021 | 57.77 | 60.90 | 56.51 | 59.87 | 492,236 | +2.19(+3.79%) |
Feb 03, 2021 | 58.00 | 59.17 | 56.11 | 57.69 | 352,622 | -0.27(-0.46%) |
Feb 02, 2021 | 56.79 | 58.68 | 54.95 | 57.96 | 586,420 | +2.03(+3.62%) |
Feb 01, 2021 | 54.49 | 56.23 | 51.93 | 55.93 | 426,795 | +2.69(+5.06%) |
Jan 29, 2021 | 54.88 | 56.15 | 51.10 | 53.24 | 778,347 | -2.79(-4.98%) |
Jan 28, 2021 | 56.28 | 56.82 | 53.45 | 56.03 | 457,585 | +0.34(+0.61%) |
Jan 27, 2021 | 56.90 | 59.64 | 54.13 | 55.69 | 651,169 | -4.12(-6.89%) |
Jan 26, 2021 | 63.97 | 66.63 | 58.88 | 59.82 | 725,476 | -3.07(-4.88%) |
Jan 25, 2021 | 61.76 | 65.71 | 60.85 | 62.89 | 557,211 | +0.85(+1.38%) |
Jan 22, 2021 | 58.70 | 62.31 | 57.36 | 62.03 | 607,483 | +1.72(+2.85%) |
Jan 21, 2021 | 59.23 | 62.19 | 58.79 | 60.31 | 829,584 | +2.48(+4.30%) |
Jan 20, 2021 | 51.68 | 59.22 | 51.66 | 57.83 | 1,648,536 | +6.53(+12.73%) |
Jan 19, 2021 | 49.51 | 51.63 | 49.33 | 51.30 | 633,619 | +2.80(+5.78%) |
Jan 15, 2021 | 47.05 | 49.17 | 46.37 | 48.50 | 462,882 | +0.78(+1.62%) |
Jan 14, 2021 | 48.07 | 49.10 | 47.10 | 47.72 | 363,077 | +0.26(+0.54%) |
Jan 13, 2021 | 48.28 | 51.28 | 47.35 | 47.46 | 659,639 | -0.31(-0.64%) |
Jan 12, 2021 | 46.56 | 47.88 | 45.56 | 47.77 | 500,441 | +1.21(+2.60%) |
Jan 11, 2021 | 43.43 | 47.53 | 42.69 | 46.56 | 683,658 | +2.23(+5.02%) |
Jan 08, 2021 | 48.58 | 48.89 | 43.43 | 44.33 | 1,163,244 | -3.76(-7.81%) |
Jan 07, 2021 | 44.93 | 48.47 | 44.63 | 48.09 | 972,919 | +3.89(+8.79%) |
Jan 06, 2021 | 42.07 | 44.72 | 41.00 | 44.20 | 911,387 | +1.12(+2.61%) |
Jan 05, 2021 | 43.14 | 44.12 | 42.19 | 43.08 | 630,125 | -0.48(-1.10%) |
Jan 04, 2021 | 46.44 | 46.79 | 41.39 | 43.56 | 1,060,355 | -2.32(-5.05%) |
Dec 31, 2020 | 45.87 | 45.87 | 45.87 | 458,976 | -2.09(-4.35%) | |
Dec 30, 2020 | 47.97 | 49.61 | 47.72 | 47.96 | 458,976 | +0.30(+0.63%) |
Dec 29, 2020 | 49.45 | 49.79 | 46.30 | 47.66 | 651,265 | -1.07(-2.20%) |
Dec 28, 2020 | 52.17 | 52.43 | 48.67 | 48.73 | 658,001 | -2.75(-5.35%) |
Dec 24, 2020 | 49.45 | 51.61 | 48.48 | 51.49 | 419,210 | +2.12(+4.29%) |
Dec 23, 2020 | 51.89 | 52.17 | 48.94 | 49.37 | 622,535 | -2.15(-4.17%) |
Dec 22, 2020 | 50.86 | 52.47 | 50.20 | 51.52 | 480,218 | +0.68(+1.33%) |
Dec 21, 2020 | 49.45 | 51.87 | 47.61 | 50.84 | 711,970 | -1.00(-1.94%) |
Dec 18, 2020 | 51.68 | 53.49 | 51.03 | 51.85 | 830,069 | +0.67(+1.30%) |
Dec 17, 2020 | 47.45 | 52.34 | 47.40 | 51.18 | 1,765,630 | +5.23(+11.38%) |
Dec 16, 2020 | 46.13 | 47.08 | 44.79 | 45.95 | 603,454 | -0.05(-0.11%) |
Dec 15, 2020 | 45.22 | 46.43 | 45.05 | 46.00 | 548,565 | +1.69(+3.81%) |
Dec 14, 2020 | 44.77 | 46.40 | 44.25 | 44.31 | 607,489 | +0.66(+1.50%) |
Dec 11, 2020 | 43.34 | 44.82 | 43.03 | 43.66 | 335,992 | -0.26(-0.59%) |
Dec 10, 2020 | 42.81 | 44.17 | 42.38 | 43.91 | 464,329 | +0.07(+0.16%) |
Dec 09, 2020 | 44.22 | 44.97 | 42.79 | 43.85 | 805,427 | +0.63(+1.45%) |
Dec 08, 2020 | 45.05 | 45.23 | 42.58 | 43.22 | 1,529,409 | -3.40(-7.29%) |
Dec 07, 2020 | 43.74 | 46.76 | 42.84 | 46.62 | 839,387 | +2.90(+6.64%) |
Dec 04, 2020 | 45.32 | 45.32 | 42.84 | 43.72 | 782,070 | -1.65(-3.64%) |
Dec 03, 2020 | 42.28 | 45.91 | 41.97 | 45.37 | 1,209,732 | +3.87(+9.32%) |
Dec 02, 2020 | 44.35 | 44.72 | 41.24 | 41.50 | 1,484,733 | -3.41(-7.59%) |