Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.38 | 61.71 | 58.06 | 60.29 | 732,074 | -0.67(-1.10%) |
Feb 25, 2021 | 62.63 | 63.77 | 60.23 | 60.95 | 582,171 | -1.45(-2.33%) |
Feb 24, 2021 | 60.80 | 63.16 | 60.23 | 62.41 | 834,032 | +2.27(+3.78%) |
Feb 23, 2021 | 59.09 | 60.23 | 58.28 | 60.13 | 685,844 | +1.75(+3.00%) |
Feb 22, 2021 | 57.79 | 58.92 | 57.79 | 58.38 | 612,780 | +0.74(+1.28%) |
Feb 19, 2021 | 56.81 | 57.73 | 56.81 | 57.64 | 290,280 | +1.10(+1.95%) |
Feb 18, 2021 | 57.42 | 57.74 | 56.30 | 56.54 | 392,186 | -1.09(-1.89%) |
Feb 17, 2021 | 56.57 | 58.13 | 56.57 | 57.63 | 596,644 | +0.89(+1.57%) |
Feb 16, 2021 | 56.80 | 57.38 | 56.24 | 56.74 | 553,140 | +0.53(+0.95%) |
Feb 12, 2021 | 55.26 | 56.87 | 55.26 | 56.21 | 326,523 | +0.47(+0.84%) |
Feb 11, 2021 | 56.88 | 57.24 | 55.08 | 55.74 | 777,082 | -0.91(-1.61%) |
Feb 10, 2021 | 57.17 | 57.37 | 55.81 | 56.65 | 407,496 | -0.41(-0.73%) |
Feb 09, 2021 | 56.51 | 57.22 | 55.46 | 57.07 | 451,556 | +0.79(+1.41%) |
Feb 08, 2021 | 55.98 | 56.29 | 55.17 | 56.27 | 489,166 | +0.46(+0.82%) |
Feb 05, 2021 | 56.52 | 57.35 | 54.96 | 55.81 | 482,581 | -0.23(-0.40%) |
Feb 04, 2021 | 55.23 | 56.54 | 54.86 | 56.04 | 497,399 | +1.25(+2.27%) |
Feb 03, 2021 | 55.05 | 55.64 | 53.75 | 54.79 | 344,735 | -0.43(-0.78%) |
Feb 02, 2021 | 54.05 | 56.06 | 53.73 | 55.23 | 1,039,291 | +2.00(+3.76%) |
Feb 01, 2021 | 51.55 | 53.39 | 51.52 | 53.22 | 721,251 | +2.02(+3.95%) |
Jan 29, 2021 | 53.92 | 54.13 | 50.62 | 51.20 | 1,035,544 | -2.26(-4.22%) |
Jan 28, 2021 | 54.86 | 54.86 | 50.33 | 53.46 | 1,831,457 | +3.70(+7.43%) |
Jan 27, 2021 | 50.22 | 50.67 | 48.73 | 49.76 | 954,097 | -1.81(-3.52%) |
Jan 26, 2021 | 53.39 | 53.65 | 51.56 | 51.57 | 544,587 | -1.78(-3.33%) |
Jan 25, 2021 | 53.44 | 53.65 | 52.27 | 53.35 | 392,861 | -0.60(-1.12%) |
Jan 22, 2021 | 52.56 | 54.05 | 52.54 | 53.95 | 766,987 | +0.44(+0.83%) |
Jan 21, 2021 | 54.42 | 54.42 | 53.02 | 53.51 | 463,400 | -0.91(-1.67%) |
Jan 20, 2021 | 54.44 | 54.95 | 53.84 | 54.42 | 285,440 | -0.07(-0.13%) |
Jan 19, 2021 | 54.68 | 54.97 | 53.95 | 54.49 | 249,205 | +0.09(+0.17%) |
Jan 15, 2021 | 54.56 | 55.35 | 54.16 | 54.40 | 381,831 | -1.36(-2.44%) |
Jan 14, 2021 | 54.34 | 55.81 | 54.10 | 55.77 | 361,118 | +1.80(+3.33%) |
Jan 13, 2021 | 54.49 | 54.70 | 53.51 | 53.97 | 311,027 | -0.87(-1.58%) |
Jan 12, 2021 | 54.77 | 55.47 | 54.31 | 54.84 | 443,201 | +0.52(+0.96%) |
Jan 11, 2021 | 53.55 | 54.50 | 53.01 | 54.31 | 680,298 | +0.59(+1.09%) |
Jan 08, 2021 | 54.68 | 55.04 | 52.77 | 53.73 | 667,678 | -0.03(-0.05%) |
Jan 07, 2021 | 53.49 | 54.17 | 53.49 | 53.75 | 681,504 | +0.51(+0.95%) |
Jan 06, 2021 | 51.25 | 53.76 | 51.25 | 53.25 | 1,138,716 | +3.36(+6.73%) |
Jan 05, 2021 | 50.09 | 50.44 | 49.19 | 49.89 | 333,774 | +0.06(+0.13%) |
Jan 04, 2021 | 51.03 | 51.62 | 49.47 | 49.83 | 699,547 | -0.98(-1.94%) |
Dec 31, 2020 | 50.81 | 50.81 | 50.81 | 266,462 | +0.52(+1.04%) | |
Dec 30, 2020 | 50.05 | 51.19 | 50.05 | 50.29 | 266,462 | +0.46(+0.92%) |
Dec 29, 2020 | 50.90 | 50.99 | 49.56 | 49.83 | 522,030 | -1.31(-2.56%) |
Dec 28, 2020 | 51.02 | 51.76 | 50.43 | 51.14 | 283,149 | +0.59(+1.16%) |
Dec 24, 2020 | 51.06 | 51.06 | 49.90 | 50.55 | 142,313 | -0.51(-0.99%) |
Dec 23, 2020 | 49.47 | 51.25 | 49.47 | 51.06 | 358,559 | +2.10(+4.29%) |
Dec 22, 2020 | 49.85 | 50.34 | 48.79 | 48.95 | 776,693 | -0.76(-1.52%) |
Dec 21, 2020 | 50.42 | 50.52 | 48.44 | 49.71 | 640,818 | +0.11(+0.22%) |
Dec 18, 2020 | 50.33 | 50.70 | 49.31 | 49.60 | 1,305,320 | -0.72(-1.43%) |
Dec 17, 2020 | 50.03 | 51.07 | 49.08 | 50.33 | 660,465 | +0.30(+0.60%) |
Dec 16, 2020 | 50.30 | 50.32 | 49.37 | 50.03 | 631,762 | +0.12(+0.24%) |
Dec 15, 2020 | 48.13 | 50.02 | 47.90 | 49.91 | 862,166 | +1.94(+4.04%) |
Dec 14, 2020 | 48.12 | 48.54 | 47.49 | 47.97 | 650,050 | +0.61(+1.30%) |
Dec 11, 2020 | 47.52 | 47.80 | 46.84 | 47.36 | 694,279 | -0.63(-1.32%) |
Dec 10, 2020 | 46.36 | 48.03 | 46.28 | 47.99 | 721,891 | +1.05(+2.23%) |
Dec 09, 2020 | 46.71 | 47.27 | 46.29 | 46.94 | 345,739 | +0.67(+1.45%) |
Dec 08, 2020 | 45.37 | 46.67 | 45.37 | 46.27 | 389,362 | -0.22(-0.48%) |
Dec 07, 2020 | 46.19 | 46.96 | 45.67 | 46.50 | 497,015 | -0.17(-0.36%) |
Dec 04, 2020 | 46.24 | 46.82 | 45.77 | 46.67 | 429,888 | +1.09(+2.40%) |
Dec 03, 2020 | 44.99 | 45.91 | 44.27 | 45.57 | 442,316 | +0.57(+1.27%) |
Dec 02, 2020 | 44.31 | 45.36 | 44.13 | 45.00 | 919,756 | +0.43(+0.96%) |