Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.00 | 58.16 | 54.66 | 57.12 | 329,700 | +0.96(+1.71%) |
Feb 25, 2021 | 59.60 | 59.71 | 55.60 | 56.16 | 411,439 | -4.04(-6.71%) |
Feb 24, 2021 | 61.09 | 61.82 | 58.92 | 60.20 | 390,928 | -0.03(-0.05%) |
Feb 23, 2021 | 59.23 | 60.38 | 55.38 | 60.23 | 639,646 | -1.89(-3.04%) |
Feb 22, 2021 | 63.97 | 63.97 | 61.78 | 62.12 | 262,366 | -2.16(-3.36%) |
Feb 19, 2021 | 63.01 | 65.46 | 62.55 | 64.28 | 295,700 | +1.57(+2.50%) |
Feb 18, 2021 | 63.56 | 63.56 | 60.61 | 62.71 | 427,548 | -1.91(-2.96%) |
Feb 17, 2021 | 65.73 | 65.78 | 62.01 | 64.62 | 360,389 | -1.74(-2.62%) |
Feb 16, 2021 | 67.98 | 68.71 | 66.13 | 66.36 | 303,203 | -0.99(-1.47%) |
Feb 12, 2021 | 66.32 | 67.49 | 65.36 | 67.35 | 236,700 | +0.82(+1.23%) |
Feb 11, 2021 | 67.87 | 67.87 | 65.11 | 66.53 | 344,776 | -0.65(-0.97%) |
Feb 10, 2021 | 69.93 | 70.25 | 64.60 | 67.18 | 418,201 | -2.23(-3.21%) |
Feb 09, 2021 | 67.96 | 69.73 | 66.89 | 69.41 | 499,842 | +1.44(+2.12%) |
Feb 08, 2021 | 66.47 | 69.62 | 66.06 | 67.97 | 391,430 | +2.70(+4.14%) |
Feb 05, 2021 | 63.99 | 65.46 | 63.06 | 65.27 | 477,000 | +2.44(+3.88%) |
Feb 04, 2021 | 62.60 | 63.58 | 62.11 | 62.83 | 378,730 | -0.27(-0.43%) |
Feb 03, 2021 | 63.94 | 64.60 | 61.72 | 63.10 | 374,575 | -0.15(-0.24%) |
Feb 02, 2021 | 60.70 | 64.60 | 60.20 | 63.25 | 695,633 | +3.99(+6.73%) |
Feb 01, 2021 | 57.16 | 59.43 | 56.21 | 59.26 | 493,557 | +3.17(+5.65%) |
Jan 29, 2021 | 56.20 | 58.41 | 55.41 | 56.09 | 530,800 | -0.04(-0.07%) |
Jan 28, 2021 | 54.98 | 56.80 | 54.40 | 56.13 | 354,375 | +2.72(+5.09%) |
Jan 27, 2021 | 58.35 | 58.68 | 53.34 | 53.41 | 780,944 | -7.34(-12.08%) |
Jan 26, 2021 | 58.41 | 62.00 | 57.85 | 60.75 | 577,586 | +3.17(+5.51%) |
Jan 25, 2021 | 59.74 | 60.35 | 55.79 | 57.58 | 464,349 | -1.54(-2.60%) |
Jan 22, 2021 | 58.67 | 59.13 | 57.35 | 59.12 | 235,700 | -0.09(-0.15%) |
Jan 21, 2021 | 58.78 | 59.65 | 57.24 | 59.21 | 279,490 | +0.77(+1.32%) |
Jan 20, 2021 | 58.31 | 59.20 | 56.60 | 58.44 | 330,055 | +0.91(+1.58%) |
Jan 19, 2021 | 54.98 | 58.05 | 53.71 | 57.53 | 602,606 | +3.50(+6.48%) |
Jan 15, 2021 | 57.20 | 57.39 | 52.84 | 54.03 | 639,800 | -3.95(-6.81%) |
Jan 14, 2021 | 59.08 | 59.57 | 57.22 | 57.98 | 383,940 | -1.06(-1.80%) |
Jan 13, 2021 | 60.02 | 60.51 | 58.41 | 59.04 | 487,777 | -0.90(-1.50%) |
Jan 12, 2021 | 59.21 | 60.00 | 57.78 | 59.94 | 509,105 | +1.16(+1.97%) |
Jan 11, 2021 | 59.57 | 59.76 | 56.02 | 58.78 | 649,394 | -2.50(-4.08%) |
Jan 08, 2021 | 60.50 | 63.45 | 59.44 | 61.28 | 1,075,000 | +1.38(+2.30%) |
Jan 07, 2021 | 57.03 | 60.24 | 56.55 | 59.90 | 543,651 | +4.01(+7.17%) |
Jan 06, 2021 | 54.05 | 57.15 | 53.20 | 55.89 | 875,361 | +3.48(+6.64%) |
Jan 05, 2021 | 51.00 | 53.17 | 50.50 | 52.41 | 351,525 | +1.50(+2.95%) |
Jan 04, 2021 | 53.06 | 54.57 | 49.68 | 50.91 | 406,467 | -1.33(-2.55%) |
Dec 31, 2020 | 52.24 | 52.24 | 52.24 | 506,528 | +0.44(+0.85%) | |
Dec 30, 2020 | 50.84 | 52.35 | 50.52 | 51.80 | 506,528 | +0.96(+1.89%) |
Dec 29, 2020 | 51.30 | 52.00 | 48.79 | 50.84 | 412,602 | -0.73(-1.42%) |
Dec 28, 2020 | 50.26 | 52.30 | 50.09 | 51.57 | 452,124 | +2.18(+4.41%) |
Dec 24, 2020 | 51.49 | 51.77 | 48.75 | 49.39 | 279,400 | -2.37(-4.58%) |
Dec 23, 2020 | 53.78 | 54.79 | 51.71 | 51.76 | 442,392 | -1.46(-2.74%) |
Dec 22, 2020 | 51.42 | 54.05 | 51.20 | 53.22 | 510,304 | +2.12(+4.15%) |
Dec 21, 2020 | 48.23 | 51.10 | 48.03 | 51.10 | 359,404 | +1.17(+2.34%) |
Dec 18, 2020 | 49.20 | 51.11 | 48.80 | 49.93 | 618,700 | +0.88(+1.79%) |
Dec 17, 2020 | 47.00 | 49.10 | 46.72 | 49.05 | 343,561 | +2.35(+5.03%) |
Dec 16, 2020 | 48.23 | 48.35 | 45.60 | 46.70 | 496,112 | -0.89(-1.87%) |
Dec 15, 2020 | 44.99 | 47.97 | 44.78 | 47.59 | 528,254 | +3.05(+6.85%) |
Dec 14, 2020 | 44.18 | 44.95 | 43.15 | 44.54 | 346,723 | +0.89(+2.04%) |
Dec 11, 2020 | 42.64 | 44.73 | 42.64 | 43.65 | 275,000 | +1.24(+2.92%) |
Dec 10, 2020 | 42.04 | 42.79 | 40.61 | 42.41 | 439,023 | +0.22(+0.52%) |
Dec 09, 2020 | 44.94 | 45.22 | 41.79 | 42.19 | 466,342 | -2.70(-6.01%) |
Dec 08, 2020 | 43.59 | 45.00 | 43.31 | 44.89 | 572,993 | +1.30(+2.98%) |
Dec 07, 2020 | 43.45 | 43.93 | 42.76 | 43.59 | 256,247 | +0.08(+0.18%) |
Dec 04, 2020 | 44.39 | 44.50 | 43.40 | 43.51 | 219,000 | -0.60(-1.36%) |
Dec 03, 2020 | 44.40 | 44.65 | 43.50 | 44.11 | 268,969 | -0.36(-0.81%) |
Dec 02, 2020 | 44.70 | 44.97 | 43.21 | 44.47 | 223,591 | -0.40(-0.89%) |