Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.93 | 59.61 | 56.60 | 58.03 | 257,586 | -0.89(-1.50%) |
Feb 25, 2021 | 58.34 | 60.14 | 58.34 | 58.92 | 319,349 | +0.98(+1.70%) |
Feb 24, 2021 | 55.49 | 58.04 | 55.20 | 57.93 | 192,332 | +2.32(+4.17%) |
Feb 23, 2021 | 54.90 | 55.94 | 54.62 | 55.61 | 231,616 | +0.07(+0.12%) |
Feb 22, 2021 | 54.47 | 56.09 | 54.17 | 55.54 | 196,011 | +0.79(+1.44%) |
Feb 19, 2021 | 53.21 | 55.10 | 53.12 | 54.76 | 209,098 | +1.74(+3.28%) |
Feb 18, 2021 | 53.07 | 53.37 | 52.26 | 53.01 | 251,028 | -0.49(-0.91%) |
Feb 17, 2021 | 54.80 | 55.18 | 52.92 | 53.50 | 285,950 | -1.33(-2.43%) |
Feb 16, 2021 | 56.15 | 56.49 | 54.61 | 54.83 | 314,406 | -1.20(-2.14%) |
Feb 12, 2021 | 56.12 | 56.21 | 53.74 | 56.03 | 160,406 | +1.73(+3.19%) |
Feb 11, 2021 | 55.76 | 56.42 | 54.09 | 54.30 | 458,022 | -1.35(-2.42%) |
Feb 10, 2021 | 52.85 | 55.99 | 51.74 | 55.65 | 585,147 | +3.10(+5.90%) |
Feb 09, 2021 | 50.07 | 52.98 | 49.64 | 52.55 | 288,351 | +2.59(+5.19%) |
Feb 08, 2021 | 49.45 | 50.72 | 49.38 | 49.96 | 199,417 | +0.93(+1.90%) |
Feb 05, 2021 | 49.02 | 49.75 | 48.66 | 49.03 | 204,524 | +0.20(+0.40%) |
Feb 04, 2021 | 46.81 | 48.89 | 46.39 | 48.83 | 218,055 | +2.16(+4.63%) |
Feb 03, 2021 | 47.08 | 47.66 | 45.74 | 46.67 | 242,608 | +0.08(+0.17%) |
Feb 02, 2021 | 46.98 | 47.04 | 45.22 | 46.59 | 193,102 | -0.28(-0.61%) |
Feb 01, 2021 | 46.13 | 47.08 | 45.13 | 46.87 | 152,158 | +1.35(+2.96%) |
Jan 29, 2021 | 46.66 | 47.17 | 45.42 | 45.53 | 167,671 | -0.80(-1.72%) |
Jan 28, 2021 | 46.94 | 47.07 | 46.18 | 46.32 | 217,030 | -0.08(-0.17%) |
Jan 27, 2021 | 47.16 | 47.74 | 45.76 | 46.40 | 217,014 | -1.84(-3.81%) |
Jan 26, 2021 | 49.36 | 49.47 | 48.11 | 48.24 | 138,030 | -0.86(-1.76%) |
Jan 25, 2021 | 48.06 | 49.17 | 47.74 | 49.10 | 128,120 | +1.52(+3.20%) |
Jan 22, 2021 | 47.15 | 47.64 | 46.51 | 47.58 | 96,510 | -0.21(-0.43%) |
Jan 21, 2021 | 48.97 | 49.50 | 47.79 | 47.79 | 131,682 | -1.18(-2.41%) |
Jan 20, 2021 | 47.40 | 49.07 | 47.08 | 48.97 | 175,761 | +1.95(+4.16%) |
Jan 19, 2021 | 47.15 | 47.83 | 46.60 | 47.01 | 166,293 | +0.45(+0.97%) |
Jan 15, 2021 | 46.41 | 46.77 | 45.47 | 46.56 | 94,881 | -0.50(-1.06%) |
Jan 14, 2021 | 47.00 | 48.42 | 46.71 | 47.06 | 123,373 | +1.16(+2.53%) |
Jan 13, 2021 | 46.70 | 47.12 | 45.44 | 45.90 | 162,745 | -0.81(-1.72%) |
Jan 12, 2021 | 46.00 | 46.94 | 45.38 | 46.71 | 141,304 | +1.02(+2.24%) |
Jan 11, 2021 | 46.17 | 47.09 | 45.37 | 45.69 | 133,419 | -1.26(-2.68%) |
Jan 08, 2021 | 47.76 | 47.92 | 46.83 | 46.94 | 108,421 | -0.25(-0.52%) |
Jan 07, 2021 | 45.96 | 47.51 | 45.38 | 47.19 | 185,737 | +1.52(+3.33%) |
Jan 06, 2021 | 44.11 | 46.62 | 43.99 | 45.67 | 254,787 | +2.09(+4.80%) |
Jan 05, 2021 | 42.34 | 43.81 | 42.34 | 43.57 | 185,539 | +1.26(+2.97%) |
Jan 04, 2021 | 42.93 | 44.08 | 41.71 | 42.32 | 180,699 | +0.40(+0.96%) |
Dec 31, 2020 | 41.91 | 41.91 | 41.91 | 102,634 | +0.04(+0.09%) | |
Dec 30, 2020 | 41.90 | 42.30 | 41.70 | 41.87 | 102,634 | -0.12(-0.28%) |
Dec 29, 2020 | 42.51 | 42.53 | 41.65 | 41.99 | 91,170 | -0.52(-1.22%) |
Dec 28, 2020 | 43.09 | 43.51 | 42.42 | 42.51 | 122,628 | -0.01(-0.02%) |
Dec 24, 2020 | 42.86 | 42.88 | 42.30 | 42.52 | 44,692 | -0.28(-0.64%) |
Dec 23, 2020 | 42.23 | 43.02 | 42.10 | 42.80 | 116,802 | +0.89(+2.13%) |
Dec 22, 2020 | 42.38 | 42.77 | 41.68 | 41.90 | 96,305 | -0.38(-0.91%) |
Dec 21, 2020 | 41.33 | 42.81 | 41.33 | 42.29 | 256,895 | -0.24(-0.55%) |
Dec 18, 2020 | 41.92 | 42.78 | 41.56 | 42.52 | 431,955 | +0.71(+1.69%) |
Dec 17, 2020 | 41.24 | 41.90 | 40.49 | 41.82 | 128,415 | +0.66(+1.60%) |
Dec 16, 2020 | 41.61 | 41.75 | 40.97 | 41.16 | 188,743 | -0.56(-1.34%) |
Dec 15, 2020 | 41.36 | 42.03 | 40.49 | 41.72 | 294,324 | +0.59(+1.43%) |
Dec 14, 2020 | 44.44 | 45.03 | 41.13 | 41.13 | 301,085 | -2.78(-6.33%) |
Dec 11, 2020 | 43.21 | 44.03 | 43.02 | 43.91 | 124,506 | +0.29(+0.68%) |
Dec 10, 2020 | 45.00 | 45.43 | 42.99 | 43.61 | 254,207 | +0.16(+0.36%) |
Dec 09, 2020 | 44.45 | 44.74 | 42.73 | 43.46 | 155,357 | -0.50(-1.14%) |
Dec 08, 2020 | 43.78 | 44.57 | 43.36 | 43.96 | 178,631 | -0.01(-0.02%) |
Dec 07, 2020 | 44.15 | 44.33 | 43.72 | 43.97 | 135,504 | -0.23(-0.51%) |
Dec 04, 2020 | 43.00 | 44.30 | 42.64 | 44.19 | 125,422 | +1.38(+3.21%) |
Dec 03, 2020 | 42.40 | 43.26 | 41.91 | 42.82 | 349,273 | +0.59(+1.40%) |
Dec 02, 2020 | 41.84 | 42.42 | 41.33 | 42.23 | 209,917 | +0.07(+0.16%) |