Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.75 | 61.21 | 58.28 | 59.59 | 300,000 | +0.64(+1.09%) |
Feb 25, 2021 | 60.26 | 61.27 | 58.78 | 58.95 | 230,286 | -1.21(-2.01%) |
Feb 24, 2021 | 59.08 | 61.49 | 58.34 | 60.16 | 199,504 | +1.00(+1.69%) |
Feb 23, 2021 | 58.62 | 60.55 | 58.00 | 59.16 | 292,437 | -0.81(-1.35%) |
Feb 22, 2021 | 56.03 | 60.02 | 55.18 | 59.97 | 184,473 | +2.72(+4.75%) |
Feb 19, 2021 | 55.71 | 58.24 | 55.62 | 57.25 | 171,700 | +1.76(+3.17%) |
Feb 18, 2021 | 55.32 | 57.37 | 54.25 | 55.49 | 139,789 | -0.11(-0.20%) |
Feb 17, 2021 | 54.85 | 57.21 | 54.01 | 55.60 | 179,167 | -0.02(-0.04%) |
Feb 16, 2021 | 56.71 | 56.87 | 54.28 | 55.62 | 166,043 | -0.74(-1.31%) |
Feb 12, 2021 | 55.55 | 57.26 | 54.34 | 56.36 | 285,600 | +0.67(+1.20%) |
Feb 11, 2021 | 54.81 | 55.97 | 54.04 | 55.69 | 126,874 | +1.01(+1.85%) |
Feb 10, 2021 | 53.60 | 55.31 | 52.69 | 54.68 | 347,336 | +1.07(+2.00%) |
Feb 09, 2021 | 48.00 | 53.86 | 47.75 | 53.61 | 307,198 | +5.79(+12.11%) |
Feb 08, 2021 | 45.45 | 47.82 | 45.25 | 47.82 | 235,157 | +2.75(+6.10%) |
Feb 05, 2021 | 43.82 | 45.08 | 43.21 | 45.07 | 98,000 | +1.32(+3.02%) |
Feb 04, 2021 | 43.08 | 44.37 | 41.97 | 43.75 | 182,516 | +1.09(+2.56%) |
Feb 03, 2021 | 41.90 | 43.77 | 41.90 | 42.66 | 304,888 | +0.83(+1.98%) |
Feb 02, 2021 | 38.75 | 42.47 | 38.75 | 41.83 | 185,311 | +3.34(+8.68%) |
Feb 01, 2021 | 37.13 | 38.65 | 35.80 | 38.49 | 214,466 | +1.70(+4.62%) |
Jan 29, 2021 | 39.04 | 39.52 | 36.20 | 36.79 | 312,800 | -2.94(-7.40%) |
Jan 28, 2021 | 40.26 | 40.78 | 38.76 | 39.73 | 257,754 | -0.53(-1.32%) |
Jan 27, 2021 | 44.79 | 45.54 | 39.12 | 40.26 | 619,973 | -9.61(-19.27%) |
Jan 26, 2021 | 48.51 | 51.30 | 47.99 | 49.87 | 400,522 | +1.48(+3.06%) |
Jan 25, 2021 | 45.12 | 48.73 | 45.11 | 48.39 | 206,583 | +3.51(+7.82%) |
Jan 22, 2021 | 42.97 | 45.37 | 42.09 | 44.88 | 171,700 | +1.66(+3.84%) |
Jan 21, 2021 | 43.30 | 43.69 | 42.31 | 43.22 | 110,807 | +0.66(+1.55%) |
Jan 20, 2021 | 41.23 | 42.57 | 40.70 | 42.56 | 102,375 | +1.33(+3.23%) |
Jan 19, 2021 | 43.30 | 43.93 | 40.82 | 41.23 | 202,892 | -1.27(-2.99%) |
Jan 15, 2021 | 42.48 | 43.03 | 41.91 | 42.50 | 105,100 | -0.05(-0.12%) |
Jan 14, 2021 | 41.32 | 43.09 | 41.32 | 42.55 | 154,021 | +1.45(+3.53%) |
Jan 13, 2021 | 40.57 | 41.45 | 40.56 | 41.10 | 89,071 | +0.55(+1.36%) |
Jan 12, 2021 | 39.55 | 40.64 | 39.26 | 40.55 | 74,003 | +1.07(+2.71%) |
Jan 11, 2021 | 38.65 | 39.87 | 38.00 | 39.48 | 92,257 | +0.14(+0.36%) |
Jan 08, 2021 | 40.21 | 40.44 | 38.45 | 39.34 | 84,300 | -0.85(-2.11%) |
Jan 07, 2021 | 39.96 | 40.44 | 38.23 | 40.19 | 172,774 | +0.32(+0.80%) |
Jan 06, 2021 | 38.26 | 40.18 | 37.59 | 39.87 | 296,779 | +1.83(+4.81%) |
Jan 05, 2021 | 36.89 | 38.30 | 36.80 | 38.04 | 100,414 | +0.92(+2.48%) |
Jan 04, 2021 | 38.40 | 38.50 | 36.68 | 37.12 | 128,733 | -1.26(-3.28%) |
Dec 31, 2020 | 38.38 | 38.38 | 38.38 | 55,977 | -0.29(-0.75%) | |
Dec 30, 2020 | 38.76 | 39.06 | 38.59 | 38.67 | 55,977 | +0.00(+0.00%) |
Dec 29, 2020 | 40.03 | 40.15 | 38.32 | 38.67 | 90,296 | -1.13(-2.84%) |
Dec 28, 2020 | 41.20 | 41.20 | 39.70 | 39.80 | 69,323 | -1.24(-3.02%) |
Dec 24, 2020 | 41.94 | 42.17 | 40.68 | 41.04 | 35,800 | -0.78(-1.87%) |
Dec 23, 2020 | 41.99 | 42.63 | 41.71 | 41.82 | 100,613 | -0.11(-0.26%) |
Dec 22, 2020 | 40.39 | 42.19 | 40.17 | 41.93 | 126,126 | +1.85(+4.62%) |
Dec 21, 2020 | 38.79 | 40.43 | 38.23 | 40.08 | 102,102 | +0.41(+1.03%) |
Dec 18, 2020 | 41.00 | 41.71 | 39.51 | 39.67 | 395,400 | -0.89(-2.19%) |
Dec 17, 2020 | 39.01 | 40.73 | 39.01 | 40.56 | 99,130 | +1.64(+4.21%) |
Dec 16, 2020 | 39.01 | 39.80 | 38.47 | 38.92 | 81,739 | -0.30(-0.76%) |
Dec 15, 2020 | 38.59 | 39.71 | 38.25 | 39.22 | 302,802 | +1.00(+2.62%) |
Dec 14, 2020 | 39.93 | 40.10 | 38.12 | 38.22 | 115,571 | -1.45(-3.66%) |
Dec 11, 2020 | 39.14 | 40.33 | 39.14 | 39.67 | 83,500 | -0.23(-0.58%) |
Dec 10, 2020 | 39.05 | 40.44 | 38.02 | 39.90 | 78,757 | +0.46(+1.17%) |
Dec 09, 2020 | 40.54 | 41.28 | 39.19 | 39.44 | 148,810 | -1.05(-2.59%) |
Dec 08, 2020 | 40.08 | 40.64 | 39.54 | 40.49 | 126,140 | +0.42(+1.05%) |
Dec 07, 2020 | 38.81 | 40.29 | 37.98 | 40.07 | 136,248 | +1.24(+3.19%) |
Dec 04, 2020 | 39.09 | 39.28 | 38.28 | 38.83 | 86,400 | +0.55(+1.44%) |
Dec 03, 2020 | 37.41 | 38.49 | 37.41 | 38.28 | 108,080 | +1.16(+3.13%) |
Dec 02, 2020 | 36.75 | 37.33 | 35.85 | 37.12 | 266,112 | -0.03(-0.08%) |