Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.94 | 68.09 | 64.99 | 66.52 | 705,649 | -0.87(-1.29%) |
Feb 25, 2021 | 69.32 | 69.35 | 67.22 | 67.39 | 832,414 | -0.90(-1.32%) |
Feb 24, 2021 | 66.28 | 68.64 | 65.70 | 68.29 | 913,579 | +2.52(+3.83%) |
Feb 23, 2021 | 65.17 | 66.04 | 63.59 | 65.77 | 1,094,028 | +0.65(+0.99%) |
Feb 22, 2021 | 64.45 | 65.92 | 63.84 | 65.13 | 1,014,654 | +1.25(+1.96%) |
Feb 19, 2021 | 63.21 | 64.03 | 63.21 | 63.87 | 580,791 | +1.00(+1.60%) |
Feb 18, 2021 | 63.04 | 63.19 | 61.64 | 62.87 | 777,569 | -0.65(-1.02%) |
Feb 17, 2021 | 63.28 | 64.02 | 62.36 | 63.52 | 736,372 | -0.23(-0.36%) |
Feb 16, 2021 | 62.83 | 64.08 | 62.43 | 63.75 | 942,966 | +1.82(+2.93%) |
Feb 12, 2021 | 61.14 | 62.25 | 61.07 | 61.93 | 495,744 | +0.95(+1.56%) |
Feb 11, 2021 | 61.56 | 61.98 | 60.12 | 60.98 | 721,924 | -0.75(-1.21%) |
Feb 10, 2021 | 61.53 | 62.65 | 60.53 | 61.73 | 1,073,531 | +0.36(+0.59%) |
Feb 09, 2021 | 60.45 | 61.53 | 60.23 | 61.37 | 830,692 | +0.64(+1.05%) |
Feb 08, 2021 | 59.35 | 60.79 | 59.30 | 60.73 | 640,664 | +1.46(+2.46%) |
Feb 05, 2021 | 59.65 | 60.00 | 58.34 | 59.27 | 893,648 | -0.14(-0.23%) |
Feb 04, 2021 | 59.00 | 60.13 | 58.94 | 59.41 | 1,001,870 | +0.72(+1.22%) |
Feb 03, 2021 | 57.95 | 58.83 | 57.57 | 58.70 | 585,221 | +0.67(+1.15%) |
Feb 02, 2021 | 57.61 | 58.31 | 56.74 | 58.03 | 960,401 | +1.43(+2.53%) |
Feb 01, 2021 | 55.33 | 56.75 | 54.73 | 56.60 | 653,589 | +1.62(+2.95%) |
Jan 29, 2021 | 57.12 | 57.64 | 54.87 | 54.97 | 878,820 | -1.76(-3.10%) |
Jan 28, 2021 | 55.15 | 56.96 | 53.98 | 56.73 | 1,997,673 | +2.70(+4.99%) |
Jan 27, 2021 | 54.52 | 55.04 | 53.80 | 54.04 | 1,252,644 | -1.73(-3.11%) |
Jan 26, 2021 | 57.97 | 58.34 | 55.73 | 55.77 | 1,143,325 | -2.05(-3.55%) |
Jan 25, 2021 | 56.80 | 58.11 | 56.06 | 57.83 | 1,164,264 | +0.60(+1.04%) |
Jan 22, 2021 | 55.71 | 57.34 | 55.47 | 57.23 | 733,476 | +1.13(+2.01%) |
Jan 21, 2021 | 57.31 | 57.31 | 55.04 | 56.10 | 973,787 | -0.83(-1.47%) |
Jan 20, 2021 | 57.60 | 57.82 | 56.43 | 56.94 | 1,033,964 | -0.84(-1.46%) |
Jan 19, 2021 | 56.73 | 57.90 | 56.35 | 57.78 | 1,067,330 | +1.36(+2.41%) |
Jan 15, 2021 | 55.95 | 57.19 | 55.95 | 56.42 | 786,140 | -0.78(-1.36%) |
Jan 14, 2021 | 56.37 | 57.28 | 55.78 | 57.20 | 1,207,613 | +1.19(+2.13%) |
Jan 13, 2021 | 55.95 | 56.49 | 55.72 | 56.01 | 726,127 | -0.36(-0.63%) |
Jan 12, 2021 | 54.88 | 56.79 | 54.37 | 56.37 | 935,448 | +1.78(+3.26%) |
Jan 11, 2021 | 52.14 | 54.79 | 51.86 | 54.59 | 965,242 | +1.49(+2.82%) |
Jan 08, 2021 | 53.07 | 53.15 | 51.82 | 53.09 | 1,240,924 | +0.40(+0.77%) |
Jan 07, 2021 | 52.36 | 53.38 | 52.28 | 52.69 | 1,197,987 | +0.85(+1.65%) |
Jan 06, 2021 | 48.63 | 52.28 | 48.58 | 51.84 | 1,757,260 | +4.62(+9.79%) |
Jan 05, 2021 | 46.80 | 47.83 | 46.74 | 47.21 | 629,892 | +0.31(+0.66%) |
Jan 04, 2021 | 47.06 | 47.72 | 46.31 | 46.90 | 880,388 | +0.39(+0.85%) |
Dec 31, 2020 | 46.51 | 46.51 | 46.51 | 585,133 | +0.05(+0.10%) | |
Dec 30, 2020 | 46.10 | 46.97 | 45.90 | 46.46 | 585,133 | +0.49(+1.06%) |
Dec 29, 2020 | 46.67 | 46.67 | 45.77 | 45.98 | 583,216 | -0.94(-2.01%) |
Dec 28, 2020 | 46.63 | 47.31 | 46.20 | 46.92 | 558,659 | +0.71(+1.53%) |
Dec 24, 2020 | 47.00 | 47.02 | 45.62 | 46.21 | 258,085 | -0.52(-1.12%) |
Dec 23, 2020 | 45.20 | 46.93 | 45.15 | 46.74 | 982,951 | +1.87(+4.17%) |
Dec 22, 2020 | 45.11 | 45.35 | 44.77 | 44.87 | 697,499 | -0.03(-0.06%) |
Dec 21, 2020 | 43.95 | 44.93 | 43.34 | 44.89 | 912,342 | +1.12(+2.56%) |
Dec 18, 2020 | 45.02 | 45.33 | 43.39 | 43.77 | 2,154,417 | -1.39(-3.09%) |
Dec 17, 2020 | 44.94 | 45.32 | 44.66 | 45.17 | 1,116,109 | -0.05(-0.12%) |
Dec 16, 2020 | 46.13 | 46.15 | 45.10 | 45.22 | 1,664,111 | -0.79(-1.71%) |
Dec 15, 2020 | 45.22 | 46.06 | 44.51 | 46.01 | 1,202,565 | +1.42(+3.19%) |
Dec 14, 2020 | 44.49 | 44.77 | 43.96 | 44.59 | 1,362,303 | +0.85(+1.95%) |
Dec 11, 2020 | 43.34 | 44.21 | 43.13 | 43.74 | 944,459 | -0.35(-0.79%) |
Dec 10, 2020 | 42.50 | 44.21 | 42.17 | 44.09 | 941,787 | +1.21(+2.82%) |
Dec 09, 2020 | 43.20 | 43.77 | 42.54 | 42.88 | 548,755 | +0.14(+0.32%) |
Dec 08, 2020 | 42.38 | 43.11 | 42.19 | 42.74 | 711,920 | -0.07(-0.17%) |
Dec 07, 2020 | 42.76 | 42.98 | 42.18 | 42.81 | 664,958 | -0.19(-0.45%) |
Dec 04, 2020 | 42.90 | 43.36 | 42.56 | 43.00 | 1,045,861 | +0.76(+1.80%) |
Dec 03, 2020 | 42.12 | 42.56 | 41.56 | 42.24 | 1,143,533 | +0.35(+0.83%) |
Dec 02, 2020 | 40.37 | 42.02 | 40.00 | 41.89 | 1,864,481 | +1.30(+3.21%) |