Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.00 | 52.45 | 48.10 | 50.31 | 1,165,100 | -0.51(-1.00%) |
Feb 25, 2021 | 52.83 | 52.83 | 49.76 | 50.82 | 910,793 | -2.05(-3.88%) |
Feb 24, 2021 | 52.13 | 53.46 | 51.21 | 52.87 | 588,673 | +0.50(+0.95%) |
Feb 23, 2021 | 53.08 | 53.27 | 50.27 | 52.37 | 621,413 | -1.68(-3.11%) |
Feb 22, 2021 | 53.74 | 55.30 | 53.25 | 54.05 | 255,596 | -0.23(-0.42%) |
Feb 19, 2021 | 54.19 | 55.33 | 53.04 | 54.28 | 297,500 | +0.64(+1.19%) |
Feb 18, 2021 | 54.31 | 54.91 | 53.56 | 53.64 | 204,771 | -0.78(-1.43%) |
Feb 17, 2021 | 55.00 | 55.00 | 53.42 | 54.42 | 346,020 | -0.75(-1.36%) |
Feb 16, 2021 | 54.70 | 56.55 | 54.22 | 55.17 | 493,561 | +0.63(+1.16%) |
Feb 12, 2021 | 54.88 | 55.57 | 53.95 | 54.54 | 279,000 | -0.23(-0.42%) |
Feb 11, 2021 | 55.01 | 55.60 | 54.29 | 54.77 | 475,606 | -0.29(-0.53%) |
Feb 10, 2021 | 54.85 | 55.38 | 53.58 | 55.06 | 337,417 | +0.30(+0.55%) |
Feb 09, 2021 | 54.33 | 54.79 | 53.03 | 54.76 | 391,138 | +0.46(+0.85%) |
Feb 08, 2021 | 53.91 | 55.02 | 53.13 | 54.30 | 378,816 | +0.52(+0.97%) |
Feb 05, 2021 | 53.75 | 53.89 | 52.15 | 53.78 | 344,300 | +0.65(+1.22%) |
Feb 04, 2021 | 52.50 | 53.67 | 52.30 | 53.13 | 348,297 | +0.97(+1.86%) |
Feb 03, 2021 | 51.80 | 52.24 | 50.84 | 52.16 | 295,902 | +0.62(+1.20%) |
Feb 02, 2021 | 52.08 | 53.36 | 51.24 | 51.54 | 374,993 | +0.31(+0.61%) |
Feb 01, 2021 | 52.49 | 53.43 | 51.04 | 51.23 | 599,882 | -0.47(-0.91%) |
Jan 29, 2021 | 52.55 | 53.02 | 48.44 | 51.70 | 910,400 | -1.73(-3.24%) |
Jan 28, 2021 | 54.03 | 54.79 | 49.85 | 53.43 | 979,878 | -0.60(-1.11%) |
Jan 27, 2021 | 51.87 | 56.01 | 51.87 | 54.03 | 1,869,376 | +0.88(+1.66%) |
Jan 26, 2021 | 55.26 | 55.65 | 52.86 | 53.15 | 981,234 | -2.20(-3.97%) |
Jan 25, 2021 | 57.01 | 58.77 | 54.68 | 55.35 | 537,150 | -1.20(-2.12%) |
Jan 22, 2021 | 53.73 | 56.67 | 52.02 | 56.55 | 734,600 | +2.24(+4.12%) |
Jan 21, 2021 | 51.64 | 54.65 | 51.12 | 54.31 | 999,558 | +3.51(+6.91%) |
Jan 20, 2021 | 51.85 | 52.50 | 50.35 | 50.80 | 312,915 | -0.85(-1.65%) |
Jan 19, 2021 | 52.00 | 53.03 | 51.64 | 51.65 | 582,389 | -0.05(-0.10%) |
Jan 15, 2021 | 52.07 | 52.50 | 51.02 | 51.70 | 386,500 | -1.05(-1.99%) |
Jan 14, 2021 | 51.87 | 53.86 | 51.63 | 52.75 | 462,523 | +0.92(+1.78%) |
Jan 13, 2021 | 51.73 | 52.48 | 50.88 | 51.83 | 297,341 | +0.18(+0.35%) |
Jan 12, 2021 | 52.00 | 52.90 | 50.03 | 51.65 | 302,952 | -0.52(-1.00%) |
Jan 11, 2021 | 51.46 | 52.53 | 50.47 | 52.17 | 318,380 | +0.34(+0.66%) |
Jan 08, 2021 | 52.03 | 53.07 | 50.31 | 51.83 | 470,500 | -0.66(-1.26%) |
Jan 07, 2021 | 52.00 | 53.24 | 51.06 | 52.49 | 543,217 | +1.01(+1.96%) |
Jan 06, 2021 | 50.25 | 52.43 | 49.25 | 51.48 | 512,188 | +1.05(+2.08%) |
Jan 05, 2021 | 49.16 | 51.14 | 48.91 | 50.43 | 748,667 | +1.29(+2.63%) |
Jan 04, 2021 | 50.06 | 50.95 | 47.60 | 49.14 | 483,612 | -0.78(-1.56%) |
Dec 31, 2020 | 49.92 | 49.92 | 49.92 | 346,365 | +1.03(+2.11%) | |
Dec 30, 2020 | 47.26 | 49.09 | 46.73 | 48.89 | 346,365 | +2.10(+4.49%) |
Dec 29, 2020 | 47.69 | 47.69 | 45.93 | 46.79 | 231,590 | -0.59(-1.25%) |
Dec 28, 2020 | 48.20 | 48.95 | 46.99 | 47.38 | 277,953 | -0.40(-0.84%) |
Dec 24, 2020 | 48.23 | 49.55 | 47.25 | 47.78 | 195,500 | -0.22(-0.46%) |
Dec 23, 2020 | 46.01 | 49.26 | 46.01 | 48.00 | 417,052 | -0.95(-1.94%) |
Dec 22, 2020 | 47.99 | 49.49 | 47.69 | 48.95 | 377,611 | +1.25(+2.62%) |
Dec 21, 2020 | 47.29 | 47.73 | 45.39 | 47.70 | 435,839 | -0.99(-2.03%) |
Dec 18, 2020 | 44.43 | 48.99 | 43.51 | 48.69 | 1,632,400 | +4.53(+10.26%) |
Dec 17, 2020 | 43.31 | 44.33 | 42.68 | 44.16 | 414,753 | +1.30(+3.03%) |
Dec 16, 2020 | 43.75 | 43.77 | 42.16 | 42.86 | 565,593 | -1.03(-2.35%) |
Dec 15, 2020 | 43.42 | 44.81 | 42.07 | 43.89 | 451,402 | +0.68(+1.57%) |
Dec 14, 2020 | 43.96 | 45.25 | 42.85 | 43.21 | 609,209 | -0.73(-1.66%) |
Dec 11, 2020 | 45.78 | 46.66 | 43.86 | 43.94 | 313,700 | -1.90(-4.14%) |
Dec 10, 2020 | 45.42 | 46.00 | 44.48 | 45.84 | 273,466 | +0.04(+0.09%) |
Dec 09, 2020 | 47.00 | 48.28 | 45.57 | 45.80 | 368,483 | -1.02(-2.18%) |
Dec 08, 2020 | 43.54 | 46.95 | 43.11 | 46.82 | 529,795 | +3.05(+6.97%) |
Dec 07, 2020 | 44.41 | 44.95 | 43.20 | 43.77 | 281,963 | -0.49(-1.11%) |
Dec 04, 2020 | 43.44 | 45.08 | 43.14 | 44.26 | 343,600 | +1.13(+2.62%) |
Dec 03, 2020 | 42.34 | 43.53 | 41.15 | 43.13 | 429,010 | +0.93(+2.20%) |
Dec 02, 2020 | 42.04 | 42.51 | 41.13 | 42.20 | 415,086 | +0.01(+0.02%) |