Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.64 | 58.87 | 56.52 | 57.70 | 872,658 | +0.86(+1.52%) |
Feb 25, 2021 | 58.56 | 59.74 | 55.91 | 56.83 | 1,249,360 | -1.58(-2.70%) |
Feb 24, 2021 | 59.60 | 60.56 | 57.26 | 58.41 | 810,361 | -0.56(-0.95%) |
Feb 23, 2021 | 56.38 | 59.86 | 54.28 | 58.98 | 946,552 | +1.45(+2.53%) |
Feb 22, 2021 | 58.10 | 59.39 | 55.25 | 57.52 | 1,156,027 | -0.67(-1.15%) |
Feb 19, 2021 | 56.85 | 58.33 | 56.53 | 58.20 | 805,589 | +1.73(+3.06%) |
Feb 18, 2021 | 57.58 | 57.80 | 55.84 | 56.47 | 854,873 | -1.68(-2.89%) |
Feb 17, 2021 | 59.73 | 59.98 | 57.16 | 58.15 | 1,154,360 | -1.88(-3.13%) |
Feb 16, 2021 | 59.78 | 61.85 | 59.37 | 60.03 | 939,648 | +0.67(+1.13%) |
Feb 12, 2021 | 57.99 | 60.01 | 57.58 | 59.36 | 792,154 | +1.43(+2.46%) |
Feb 11, 2021 | 56.23 | 58.15 | 55.73 | 57.93 | 855,848 | +2.11(+3.77%) |
Feb 10, 2021 | 54.94 | 57.41 | 54.65 | 55.83 | 976,500 | +1.10(+2.01%) |
Feb 09, 2021 | 54.67 | 55.95 | 53.88 | 54.73 | 864,619 | +0.23(+0.42%) |
Feb 08, 2021 | 51.11 | 55.15 | 50.92 | 54.50 | 1,141,061 | +4.00(+7.91%) |
Feb 05, 2021 | 50.09 | 51.15 | 49.34 | 50.50 | 982,015 | +0.70(+1.40%) |
Feb 04, 2021 | 48.05 | 50.80 | 47.78 | 49.81 | 1,070,139 | +2.07(+4.34%) |
Feb 03, 2021 | 47.39 | 49.31 | 47.05 | 47.74 | 1,394,400 | +0.96(+2.06%) |
Feb 02, 2021 | 49.94 | 50.81 | 46.59 | 46.77 | 2,731,858 | -3.76(-7.44%) |
Feb 01, 2021 | 54.81 | 55.02 | 50.26 | 50.53 | 1,749,215 | -3.66(-6.75%) |
Jan 29, 2021 | 56.30 | 56.91 | 53.86 | 54.19 | 1,307,004 | -0.40(-0.73%) |
Jan 28, 2021 | 55.22 | 60.84 | 53.14 | 54.59 | 3,872,078 | -4.48(-7.58%) |
Jan 27, 2021 | 49.11 | 59.12 | 48.46 | 59.07 | 4,782,821 | +9.79(+19.86%) |
Jan 26, 2021 | 47.11 | 49.40 | 46.16 | 49.28 | 1,387,530 | +2.76(+5.93%) |
Jan 25, 2021 | 46.07 | 48.49 | 45.48 | 46.52 | 1,520,904 | +0.37(+0.81%) |
Jan 22, 2021 | 43.90 | 46.36 | 43.55 | 46.15 | 1,167,361 | +1.89(+4.27%) |
Jan 21, 2021 | 45.32 | 45.46 | 43.78 | 44.26 | 1,236,745 | -0.80(-1.77%) |
Jan 20, 2021 | 47.49 | 47.54 | 44.99 | 45.06 | 1,527,780 | -2.29(-4.83%) |
Jan 19, 2021 | 47.81 | 49.57 | 46.65 | 47.34 | 2,317,974 | +0.05(+0.10%) |
Jan 15, 2021 | 46.95 | 48.76 | 46.59 | 47.30 | 1,904,672 | -0.08(-0.17%) |
Jan 14, 2021 | 43.45 | 47.78 | 43.24 | 47.38 | 2,650,424 | +3.62(+8.28%) |
Jan 13, 2021 | 40.63 | 44.28 | 40.31 | 43.76 | 5,215,542 | -0.56(-1.27%) |
Jan 12, 2021 | 42.50 | 44.77 | 42.23 | 44.32 | 2,084,113 | +2.32(+5.51%) |
Jan 11, 2021 | 40.09 | 42.68 | 40.00 | 42.01 | 1,633,360 | +1.62(+4.00%) |
Jan 08, 2021 | 41.60 | 42.05 | 40.31 | 40.39 | 1,572,965 | -0.73(-1.77%) |
Jan 07, 2021 | 40.30 | 41.43 | 39.72 | 41.12 | 1,622,252 | -0.24(-0.57%) |
Jan 06, 2021 | 39.36 | 41.77 | 39.36 | 41.35 | 1,985,843 | +2.04(+5.20%) |
Jan 05, 2021 | 38.43 | 40.06 | 38.22 | 39.31 | 1,441,795 | +0.90(+2.34%) |
Jan 04, 2021 | 39.18 | 39.56 | 38.18 | 38.41 | 2,249,705 | -0.57(-1.47%) |
Dec 31, 2020 | 38.98 | 38.98 | 38.98 | 827,855 | -0.76(-1.92%) | |
Dec 30, 2020 | 40.62 | 40.86 | 39.73 | 39.74 | 827,855 | -0.74(-1.82%) |
Dec 29, 2020 | 40.61 | 40.90 | 39.42 | 40.48 | 1,207,817 | -0.10(-0.25%) |
Dec 28, 2020 | 40.51 | 40.96 | 39.63 | 40.58 | 1,660,619 | +0.54(+1.34%) |
Dec 24, 2020 | 40.83 | 41.55 | 40.04 | 40.04 | 926,621 | -0.64(-1.56%) |
Dec 23, 2020 | 40.19 | 41.30 | 39.82 | 40.68 | 1,261,191 | +0.58(+1.45%) |
Dec 22, 2020 | 40.73 | 41.07 | 39.77 | 40.10 | 1,478,406 | -0.51(-1.25%) |
Dec 21, 2020 | 40.30 | 40.92 | 40.02 | 40.61 | 1,332,143 | +0.08(+0.20%) |
Dec 18, 2020 | 42.79 | 43.47 | 40.17 | 40.53 | 4,079,379 | -2.19(-5.12%) |
Dec 17, 2020 | 42.31 | 42.88 | 41.83 | 42.71 | 1,083,916 | +0.56(+1.34%) |
Dec 16, 2020 | 41.36 | 43.13 | 41.36 | 42.15 | 1,933,417 | +0.73(+1.75%) |
Dec 15, 2020 | 40.50 | 41.49 | 39.90 | 41.42 | 1,740,546 | +1.22(+3.03%) |
Dec 14, 2020 | 41.05 | 41.09 | 40.18 | 40.21 | 1,681,864 | -0.43(-1.07%) |
Dec 11, 2020 | 41.35 | 42.03 | 40.53 | 40.64 | 2,030,224 | -1.31(-3.12%) |
Dec 10, 2020 | 41.76 | 42.14 | 40.94 | 41.95 | 1,391,236 | -0.08(-0.19%) |
Dec 09, 2020 | 41.55 | 42.21 | 41.15 | 42.03 | 1,528,012 | +0.69(+1.66%) |
Dec 08, 2020 | 40.67 | 42.21 | 40.51 | 41.34 | 1,983,320 | +0.61(+1.51%) |
Dec 07, 2020 | 42.70 | 43.09 | 40.66 | 40.73 | 3,614,631 | -1.64(-3.87%) |
Dec 04, 2020 | 43.40 | 44.39 | 42.31 | 42.37 | 6,146,998 | -5.29(-11.11%) |
Dec 03, 2020 | 47.37 | 48.05 | 45.59 | 47.67 | 1,917,179 | +0.36(+0.76%) |
Dec 02, 2020 | 49.38 | 49.64 | 47.06 | 47.31 | 1,485,057 | -2.37(-4.77%) |