Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.99 | 61.42 | 57.61 | 60.22 | 540,579 | +0.04(+0.06%) |
Feb 25, 2021 | 61.26 | 61.79 | 59.99 | 60.19 | 679,904 | -1.56(-2.53%) |
Feb 24, 2021 | 60.42 | 62.91 | 59.52 | 61.75 | 487,194 | +1.76(+2.93%) |
Feb 23, 2021 | 59.57 | 60.35 | 57.97 | 59.99 | 394,924 | -0.13(-0.22%) |
Feb 22, 2021 | 57.70 | 60.84 | 57.52 | 60.12 | 453,289 | +1.83(+3.15%) |
Feb 19, 2021 | 55.81 | 58.43 | 55.81 | 58.29 | 620,952 | +2.78(+5.01%) |
Feb 18, 2021 | 56.50 | 57.16 | 55.14 | 55.51 | 286,870 | -1.32(-2.33%) |
Feb 17, 2021 | 56.52 | 57.39 | 54.99 | 56.83 | 365,231 | -0.36(-0.63%) |
Feb 16, 2021 | 55.56 | 57.56 | 55.31 | 57.19 | 453,917 | +2.23(+4.06%) |
Feb 12, 2021 | 54.91 | 55.52 | 53.91 | 54.96 | 229,190 | +0.20(+0.36%) |
Feb 11, 2021 | 53.65 | 54.76 | 53.08 | 54.76 | 412,409 | +1.31(+2.46%) |
Feb 10, 2021 | 53.27 | 53.97 | 51.88 | 53.45 | 458,131 | +0.59(+1.11%) |
Feb 09, 2021 | 53.42 | 53.66 | 51.82 | 52.86 | 322,346 | -0.12(-0.23%) |
Feb 08, 2021 | 52.68 | 53.66 | 52.68 | 52.98 | 354,679 | +1.03(+1.99%) |
Feb 05, 2021 | 49.87 | 52.65 | 49.73 | 51.95 | 397,779 | +2.57(+5.20%) |
Feb 04, 2021 | 49.86 | 51.61 | 48.64 | 49.38 | 543,525 | -0.07(-0.15%) |
Feb 03, 2021 | 49.44 | 49.87 | 48.39 | 49.46 | 586,331 | -0.45(-0.90%) |
Feb 02, 2021 | 50.60 | 50.92 | 48.49 | 49.90 | 469,280 | +0.19(+0.37%) |
Feb 01, 2021 | 47.85 | 49.89 | 47.59 | 49.72 | 400,253 | +2.41(+5.10%) |
Jan 29, 2021 | 48.95 | 49.38 | 46.54 | 47.31 | 544,555 | -1.60(-3.27%) |
Jan 28, 2021 | 49.61 | 50.01 | 48.39 | 48.91 | 397,715 | +0.12(+0.25%) |
Jan 27, 2021 | 48.16 | 50.33 | 46.55 | 48.79 | 650,886 | -1.26(-2.51%) |
Jan 26, 2021 | 51.14 | 51.19 | 49.75 | 50.04 | 274,172 | -0.48(-0.96%) |
Jan 25, 2021 | 51.27 | 51.54 | 48.97 | 50.53 | 281,314 | -1.05(-2.04%) |
Jan 22, 2021 | 50.36 | 51.63 | 49.73 | 51.58 | 347,062 | +0.29(+0.56%) |
Jan 21, 2021 | 52.87 | 53.19 | 51.14 | 51.29 | 415,351 | -0.91(-1.75%) |
Jan 20, 2021 | 52.48 | 52.93 | 51.67 | 52.20 | 243,274 | +0.20(+0.38%) |
Jan 19, 2021 | 51.85 | 52.35 | 50.86 | 52.01 | 238,220 | +0.98(+1.92%) |
Jan 15, 2021 | 51.01 | 52.55 | 50.44 | 51.03 | 497,922 | -1.28(-2.46%) |
Jan 14, 2021 | 51.68 | 53.27 | 51.11 | 52.31 | 431,615 | +0.78(+1.52%) |
Jan 13, 2021 | 52.98 | 53.31 | 51.32 | 51.53 | 320,946 | -1.74(-3.27%) |
Jan 12, 2021 | 50.93 | 53.42 | 50.66 | 53.27 | 413,090 | +2.48(+4.87%) |
Jan 11, 2021 | 49.60 | 51.48 | 49.49 | 50.80 | 359,237 | -0.05(-0.09%) |
Jan 08, 2021 | 50.78 | 51.08 | 49.72 | 50.84 | 560,565 | -0.28(-0.55%) |
Jan 07, 2021 | 51.71 | 52.31 | 50.08 | 51.12 | 717,916 | +0.07(+0.15%) |
Jan 06, 2021 | 49.09 | 51.78 | 49.09 | 51.05 | 695,721 | +3.03(+6.32%) |
Jan 05, 2021 | 46.34 | 48.98 | 46.28 | 48.01 | 541,631 | +1.77(+3.84%) |
Jan 04, 2021 | 48.09 | 48.46 | 45.76 | 46.24 | 554,149 | -1.35(-2.83%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 374,457 | -0.41(-0.85%) | |
Dec 30, 2020 | 47.01 | 48.41 | 47.01 | 47.99 | 374,457 | +1.53(+3.30%) |
Dec 29, 2020 | 47.41 | 47.82 | 45.25 | 46.46 | 411,203 | -1.12(-2.34%) |
Dec 28, 2020 | 48.42 | 48.96 | 47.43 | 47.58 | 423,666 | +0.21(+0.45%) |
Dec 24, 2020 | 47.33 | 47.54 | 46.58 | 47.36 | 173,477 | +0.11(+0.24%) |
Dec 23, 2020 | 45.52 | 47.68 | 45.25 | 47.25 | 410,599 | +2.08(+4.61%) |
Dec 22, 2020 | 44.45 | 45.30 | 44.04 | 45.17 | 346,339 | +1.03(+2.34%) |
Dec 21, 2020 | 43.23 | 44.81 | 42.88 | 44.14 | 594,328 | -0.14(-0.31%) |
Dec 18, 2020 | 44.58 | 45.02 | 43.48 | 44.28 | 954,557 | -0.18(-0.40%) |
Dec 17, 2020 | 42.28 | 44.47 | 42.28 | 44.45 | 757,566 | +2.59(+6.19%) |
Dec 16, 2020 | 40.65 | 41.92 | 40.51 | 41.86 | 825,499 | +1.21(+2.97%) |
Dec 15, 2020 | 39.29 | 40.68 | 39.12 | 40.65 | 507,397 | +1.62(+4.14%) |
Dec 14, 2020 | 41.79 | 41.79 | 38.88 | 39.04 | 801,680 | -1.06(-2.64%) |
Dec 11, 2020 | 40.17 | 40.64 | 39.55 | 40.10 | 299,604 | -0.58(-1.42%) |
Dec 10, 2020 | 40.11 | 41.28 | 40.11 | 40.67 | 328,636 | +0.02(+0.05%) |
Dec 09, 2020 | 41.25 | 41.89 | 40.19 | 40.65 | 393,297 | -0.27(-0.66%) |
Dec 08, 2020 | 39.89 | 41.16 | 39.89 | 40.92 | 505,293 | +0.56(+1.38%) |
Dec 07, 2020 | 40.42 | 40.72 | 39.61 | 40.37 | 653,302 | +0.29(+0.72%) |
Dec 04, 2020 | 37.52 | 40.11 | 37.33 | 40.08 | 606,203 | +2.82(+7.58%) |
Dec 03, 2020 | 37.54 | 37.95 | 37.05 | 37.25 | 303,901 | -0.22(-0.60%) |
Dec 02, 2020 | 35.54 | 37.68 | 35.38 | 37.48 | 447,162 | +1.38(+3.84%) |