Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.54 | 51.87 | 50.35 | 51.56 | 707,700 | -1.32(-2.50%) |
Feb 25, 2021 | 55.00 | 56.60 | 52.88 | 52.88 | 598,640 | -3.73(-6.59%) |
Feb 24, 2021 | 55.47 | 57.10 | 55.03 | 56.61 | 596,272 | +0.11(+0.19%) |
Feb 23, 2021 | 54.33 | 56.70 | 53.01 | 56.50 | 887,003 | -3.50(-5.83%) |
Feb 22, 2021 | 61.26 | 61.53 | 60.00 | 60.00 | 297,375 | -4.39(-6.82%) |
Feb 19, 2021 | 66.00 | 66.00 | 64.14 | 64.39 | 163,400 | -0.40(-0.62%) |
Feb 18, 2021 | 65.47 | 65.60 | 64.18 | 64.79 | 292,229 | -3.16(-4.65%) |
Feb 17, 2021 | 68.18 | 68.39 | 67.00 | 67.95 | 327,878 | -1.05(-1.52%) |
Feb 16, 2021 | 69.50 | 69.88 | 68.41 | 69.00 | 173,099 | +0.59(+0.86%) |
Feb 12, 2021 | 68.20 | 68.47 | 67.51 | 68.41 | 98,100 | -0.15(-0.22%) |
Feb 11, 2021 | 68.28 | 69.58 | 68.00 | 68.56 | 116,558 | +0.46(+0.68%) |
Feb 10, 2021 | 69.46 | 69.92 | 67.73 | 68.10 | 207,153 | -0.27(-0.39%) |
Feb 09, 2021 | 67.44 | 68.40 | 66.73 | 68.37 | 263,281 | +3.06(+4.69%) |
Feb 08, 2021 | 65.98 | 65.98 | 64.60 | 65.31 | 173,931 | +0.21(+0.32%) |
Feb 05, 2021 | 65.40 | 65.40 | 64.25 | 65.10 | 326,900 | -0.87(-1.32%) |
Feb 04, 2021 | 67.03 | 67.56 | 65.91 | 65.97 | 317,378 | -1.98(-2.91%) |
Feb 03, 2021 | 70.60 | 70.60 | 67.60 | 67.95 | 534,480 | -1.07(-1.55%) |
Feb 02, 2021 | 68.06 | 69.37 | 67.59 | 69.02 | 428,530 | +4.72(+7.34%) |
Feb 01, 2021 | 63.12 | 64.84 | 62.99 | 64.30 | 310,615 | +3.72(+6.14%) |
Jan 29, 2021 | 62.34 | 62.34 | 60.28 | 60.58 | 348,000 | -2.02(-3.23%) |
Jan 28, 2021 | 62.25 | 62.89 | 61.51 | 62.60 | 429,721 | -1.60(-2.49%) |
Jan 27, 2021 | 65.42 | 65.62 | 64.02 | 64.20 | 361,681 | -4.13(-6.04%) |
Jan 26, 2021 | 69.00 | 69.10 | 67.92 | 68.33 | 385,816 | -2.27(-3.22%) |
Jan 25, 2021 | 72.91 | 72.91 | 70.10 | 70.60 | 452,534 | +4.18(+6.29%) |
Jan 22, 2021 | 64.89 | 66.49 | 64.89 | 66.42 | 309,700 | +2.25(+3.51%) |
Jan 21, 2021 | 63.56 | 64.29 | 63.23 | 64.17 | 286,325 | +4.27(+7.13%) |
Jan 20, 2021 | 61.29 | 61.32 | 58.82 | 59.90 | 605,165 | -1.60(-2.60%) |
Jan 19, 2021 | 62.06 | 62.06 | 60.86 | 61.50 | 272,874 | +1.60(+2.67%) |
Jan 15, 2021 | 61.70 | 61.70 | 59.41 | 59.90 | 354,100 | -3.99(-6.25%) |
Jan 14, 2021 | 64.86 | 64.87 | 63.83 | 63.89 | 450,582 | -2.81(-4.21%) |
Jan 13, 2021 | 66.66 | 66.95 | 66.00 | 66.70 | 305,608 | -1.40(-2.06%) |
Jan 12, 2021 | 66.02 | 68.14 | 66.02 | 68.10 | 397,753 | +3.65(+5.66%) |
Jan 11, 2021 | 65.79 | 65.96 | 64.44 | 64.45 | 560,475 | +1.74(+2.77%) |
Jan 08, 2021 | 62.57 | 62.79 | 61.98 | 62.71 | 267,800 | +0.73(+1.18%) |
Jan 07, 2021 | 60.91 | 62.08 | 60.51 | 61.98 | 229,677 | +3.88(+6.68%) |
Jan 06, 2021 | 58.54 | 59.49 | 57.75 | 58.10 | 316,942 | -1.78(-2.97%) |
Jan 05, 2021 | 58.71 | 60.00 | 58.71 | 59.88 | 426,878 | +3.78(+6.74%) |
Jan 04, 2021 | 55.82 | 57.19 | 55.82 | 56.10 | 217,231 | +3.33(+6.31%) |
Dec 31, 2020 | 52.77 | 52.77 | 52.77 | 151,479 | +1.37(+2.67%) | |
Dec 30, 2020 | 50.85 | 51.40 | 50.33 | 51.40 | 151,479 | +1.19(+2.37%) |
Dec 29, 2020 | 50.29 | 50.30 | 49.51 | 50.21 | 153,807 | -0.64(-1.27%) |
Dec 28, 2020 | 50.87 | 51.53 | 50.65 | 50.85 | 205,684 | +1.95(+4.00%) |
Dec 24, 2020 | 48.32 | 50.85 | 48.32 | 48.90 | 90,600 | -1.96(-3.85%) |
Dec 23, 2020 | 51.16 | 51.16 | 50.54 | 50.86 | 258,042 | +0.99(+1.99%) |
Dec 22, 2020 | 50.05 | 50.68 | 49.72 | 49.87 | 201,538 | -2.45(-4.68%) |
Dec 21, 2020 | 51.44 | 52.36 | 51.44 | 52.32 | 291,968 | +4.42(+9.23%) |
Dec 18, 2020 | 47.74 | 47.99 | 47.70 | 47.90 | 197,500 | +0.87(+1.85%) |
Dec 17, 2020 | 46.80 | 47.09 | 46.59 | 47.03 | 109,582 | +0.35(+0.75%) |
Dec 16, 2020 | 47.17 | 47.17 | 46.22 | 46.68 | 120,896 | -0.69(-1.46%) |
Dec 15, 2020 | 46.27 | 47.39 | 46.27 | 47.37 | 197,932 | +1.12(+2.43%) |
Dec 14, 2020 | 46.12 | 46.57 | 46.00 | 46.24 | 146,969 | +1.93(+4.37%) |
Dec 11, 2020 | 44.98 | 44.98 | 44.26 | 44.31 | 128,000 | -1.44(-3.15%) |
Dec 10, 2020 | 44.92 | 45.83 | 44.92 | 45.75 | 114,722 | +0.71(+1.58%) |
Dec 09, 2020 | 46.39 | 46.39 | 44.73 | 45.04 | 243,902 | -2.17(-4.60%) |
Dec 08, 2020 | 47.29 | 47.29 | 46.60 | 47.21 | 245,457 | +1.11(+2.41%) |
Dec 07, 2020 | 45.53 | 46.74 | 45.14 | 46.10 | 315,981 | +0.61(+1.34%) |
Dec 04, 2020 | 45.84 | 46.06 | 45.12 | 45.49 | 214,600 | +1.20(+2.71%) |
Dec 03, 2020 | 45.20 | 45.27 | 44.20 | 44.29 | 284,096 | -1.23(-2.70%) |
Dec 02, 2020 | 45.20 | 45.83 | 44.22 | 45.52 | 312,470 | -1.82(-3.84%) |