Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.14 | 57.89 | 53.99 | 56.12 | 511,916 | -0.67(-1.18%) |
Feb 25, 2021 | 63.30 | 63.38 | 56.52 | 56.79 | 998,681 | -10.70(-15.86%) |
Feb 24, 2021 | 65.00 | 67.72 | 64.70 | 67.49 | 301,318 | +2.91(+4.50%) |
Feb 23, 2021 | 63.25 | 64.78 | 62.60 | 64.59 | 223,786 | +0.88(+1.38%) |
Feb 22, 2021 | 63.47 | 64.53 | 63.08 | 63.71 | 228,655 | -0.91(-1.41%) |
Feb 19, 2021 | 63.60 | 64.65 | 63.48 | 64.62 | 162,147 | +1.40(+2.22%) |
Feb 18, 2021 | 63.80 | 64.14 | 62.29 | 63.21 | 214,683 | -0.82(-1.28%) |
Feb 17, 2021 | 63.97 | 64.95 | 63.10 | 64.03 | 236,047 | -0.32(-0.49%) |
Feb 16, 2021 | 64.30 | 65.08 | 63.97 | 64.35 | 201,995 | +0.47(+0.74%) |
Feb 12, 2021 | 62.43 | 63.89 | 62.43 | 63.87 | 135,257 | +1.00(+1.59%) |
Feb 11, 2021 | 62.11 | 63.40 | 61.82 | 62.88 | 279,613 | +1.09(+1.76%) |
Feb 10, 2021 | 61.49 | 62.28 | 60.92 | 61.79 | 218,388 | +0.72(+1.18%) |
Feb 09, 2021 | 60.94 | 61.61 | 59.67 | 61.06 | 260,588 | -0.03(-0.05%) |
Feb 08, 2021 | 61.23 | 61.58 | 60.48 | 61.09 | 279,998 | +0.23(+0.37%) |
Feb 05, 2021 | 61.10 | 61.12 | 60.00 | 60.87 | 243,423 | +0.60(+1.00%) |
Feb 04, 2021 | 59.29 | 60.26 | 58.95 | 60.26 | 136,754 | +0.91(+1.53%) |
Feb 03, 2021 | 59.28 | 59.45 | 58.31 | 59.35 | 161,092 | -0.08(-0.13%) |
Feb 02, 2021 | 58.53 | 59.67 | 57.42 | 59.43 | 187,374 | +2.00(+3.48%) |
Feb 01, 2021 | 55.66 | 57.82 | 55.10 | 57.43 | 283,141 | +2.25(+4.07%) |
Jan 29, 2021 | 56.63 | 57.01 | 54.73 | 55.19 | 299,729 | -1.63(-2.87%) |
Jan 28, 2021 | 57.75 | 57.87 | 56.54 | 56.82 | 164,229 | +0.12(+0.21%) |
Jan 27, 2021 | 57.91 | 58.23 | 55.39 | 56.70 | 282,374 | -2.94(-4.93%) |
Jan 26, 2021 | 61.04 | 61.04 | 58.93 | 59.64 | 151,858 | -1.09(-1.79%) |
Jan 25, 2021 | 62.33 | 62.33 | 59.68 | 60.73 | 179,706 | -1.08(-1.74%) |
Jan 22, 2021 | 60.40 | 61.81 | 59.98 | 61.81 | 202,077 | +0.71(+1.17%) |
Jan 21, 2021 | 61.60 | 61.62 | 60.92 | 61.09 | 208,179 | -0.25(-0.40%) |
Jan 20, 2021 | 61.25 | 61.57 | 59.80 | 61.34 | 235,467 | +0.05(+0.08%) |
Jan 19, 2021 | 62.99 | 62.99 | 60.98 | 61.29 | 223,292 | -1.17(-1.87%) |
Jan 15, 2021 | 62.18 | 62.72 | 61.34 | 62.46 | 298,718 | -0.85(-1.34%) |
Jan 14, 2021 | 62.13 | 63.42 | 61.68 | 63.31 | 333,306 | +1.53(+2.48%) |
Jan 13, 2021 | 61.05 | 62.17 | 60.16 | 61.78 | 346,333 | +0.83(+1.36%) |
Jan 12, 2021 | 60.39 | 60.95 | 60.09 | 60.95 | 384,773 | +0.67(+1.12%) |
Jan 11, 2021 | 59.61 | 60.65 | 59.61 | 60.27 | 257,247 | -0.02(-0.03%) |
Jan 08, 2021 | 60.65 | 60.65 | 59.73 | 60.29 | 668,735 | +0.00(+0.00%) |
Jan 07, 2021 | 59.92 | 61.41 | 59.61 | 60.29 | 332,078 | +0.43(+0.71%) |
Jan 06, 2021 | 55.24 | 60.95 | 55.01 | 59.87 | 566,330 | +6.02(+11.18%) |
Jan 05, 2021 | 53.33 | 55.99 | 53.18 | 53.85 | 331,609 | +0.58(+1.09%) |
Jan 04, 2021 | 54.04 | 54.99 | 52.98 | 53.27 | 274,430 | -1.03(-1.89%) |
Dec 31, 2020 | 54.29 | 54.29 | 54.29 | 168,564 | +0.22(+0.40%) | |
Dec 30, 2020 | 53.55 | 54.35 | 53.41 | 54.08 | 168,564 | +0.80(+1.50%) |
Dec 29, 2020 | 54.61 | 55.15 | 53.24 | 53.28 | 163,466 | -1.30(-2.39%) |
Dec 28, 2020 | 54.27 | 55.08 | 53.86 | 54.58 | 237,205 | +0.93(+1.73%) |
Dec 24, 2020 | 53.68 | 53.81 | 53.25 | 53.65 | 50,281 | -0.26(-0.48%) |
Dec 23, 2020 | 54.06 | 54.41 | 53.00 | 53.91 | 238,058 | +0.37(+0.68%) |
Dec 22, 2020 | 53.03 | 54.01 | 52.70 | 53.54 | 139,750 | +0.33(+0.61%) |
Dec 21, 2020 | 52.25 | 53.59 | 51.59 | 53.22 | 257,291 | -0.14(-0.26%) |
Dec 18, 2020 | 54.49 | 55.14 | 52.66 | 53.36 | 1,379,152 | -0.92(-1.69%) |
Dec 17, 2020 | 53.99 | 54.51 | 53.03 | 54.27 | 201,863 | +0.55(+1.03%) |
Dec 16, 2020 | 54.17 | 54.41 | 53.35 | 53.72 | 200,628 | +0.12(+0.22%) |
Dec 15, 2020 | 52.25 | 53.72 | 51.95 | 53.60 | 203,787 | +1.29(+2.48%) |
Dec 14, 2020 | 54.42 | 54.42 | 52.18 | 52.31 | 256,557 | -1.45(-2.70%) |
Dec 11, 2020 | 53.62 | 54.35 | 53.45 | 53.76 | 90,749 | -0.35(-0.64%) |
Dec 10, 2020 | 54.01 | 54.48 | 53.53 | 54.11 | 171,476 | -0.25(-0.45%) |
Dec 09, 2020 | 54.48 | 55.22 | 53.87 | 54.35 | 178,130 | +0.47(+0.88%) |
Dec 08, 2020 | 53.57 | 54.27 | 53.42 | 53.88 | 228,967 | -0.22(-0.40%) |
Dec 07, 2020 | 53.96 | 54.31 | 53.05 | 54.10 | 230,998 | -0.02(-0.04%) |
Dec 04, 2020 | 52.81 | 54.24 | 52.81 | 54.12 | 217,920 | +2.02(+3.87%) |
Dec 03, 2020 | 52.74 | 52.92 | 51.86 | 52.10 | 120,637 | -0.33(-0.62%) |
Dec 02, 2020 | 52.42 | 52.77 | 51.83 | 52.43 | 157,006 | +0.15(+0.28%) |