Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.83 | 51.34 | 47.99 | 49.80 | 55,167 | +0.84(+1.72%) |
Feb 25, 2021 | 54.56 | 54.98 | 48.23 | 48.96 | 76,438 | -6.24(-11.30%) |
Feb 24, 2021 | 53.51 | 55.39 | 51.80 | 55.20 | 34,694 | +1.80(+3.38%) |
Feb 23, 2021 | 52.55 | 54.23 | 47.81 | 53.39 | 61,093 | -1.23(-2.25%) |
Feb 22, 2021 | 56.53 | 56.90 | 54.53 | 54.62 | 59,015 | -3.70(-6.34%) |
Feb 19, 2021 | 59.90 | 59.99 | 58.11 | 58.32 | 18,960 | -0.99(-1.67%) |
Feb 18, 2021 | 57.61 | 59.74 | 57.32 | 59.31 | 17,497 | +0.06(+0.10%) |
Feb 17, 2021 | 57.45 | 59.35 | 56.52 | 59.25 | 24,508 | +0.99(+1.70%) |
Feb 16, 2021 | 59.80 | 59.80 | 57.79 | 58.26 | 32,630 | -0.84(-1.43%) |
Feb 12, 2021 | 58.22 | 59.12 | 57.51 | 59.11 | 40,240 | +0.28(+0.47%) |
Feb 11, 2021 | 59.81 | 60.30 | 58.24 | 58.83 | 28,903 | -0.47(-0.79%) |
Feb 10, 2021 | 61.01 | 61.01 | 57.89 | 59.29 | 35,527 | -1.86(-3.05%) |
Feb 09, 2021 | 61.42 | 61.60 | 60.98 | 61.16 | 19,665 | -1.02(-1.64%) |
Feb 08, 2021 | 62.56 | 62.56 | 61.06 | 62.18 | 56,884 | +1.06(+1.74%) |
Feb 05, 2021 | 59.90 | 61.70 | 59.71 | 61.12 | 25,213 | +1.68(+2.82%) |
Feb 04, 2021 | 58.56 | 59.44 | 57.81 | 59.44 | 31,044 | +1.80(+3.13%) |
Feb 03, 2021 | 59.69 | 59.69 | 57.61 | 57.64 | 33,850 | -1.05(-1.79%) |
Feb 02, 2021 | 56.52 | 59.67 | 56.52 | 58.69 | 38,870 | +3.78(+6.88%) |
Feb 01, 2021 | 52.80 | 55.09 | 52.11 | 54.91 | 24,994 | +3.72(+7.26%) |
Jan 29, 2021 | 53.83 | 53.84 | 50.57 | 51.19 | 42,157 | -3.74(-6.80%) |
Jan 28, 2021 | 53.77 | 56.44 | 53.34 | 54.93 | 37,052 | +0.54(+0.98%) |
Jan 27, 2021 | 58.16 | 58.16 | 53.64 | 54.40 | 78,370 | -5.50(-9.19%) |
Jan 26, 2021 | 60.64 | 60.65 | 59.62 | 59.90 | 14,982 | -0.26(-0.43%) |
Jan 25, 2021 | 60.03 | 61.47 | 56.88 | 60.16 | 44,679 | +0.61(+1.03%) |
Jan 22, 2021 | 59.08 | 59.72 | 58.48 | 59.54 | 35,198 | -0.53(-0.87%) |
Jan 21, 2021 | 59.72 | 61.03 | 59.72 | 60.07 | 27,305 | +0.74(+1.25%) |
Jan 20, 2021 | 57.70 | 59.60 | 57.15 | 59.32 | 50,111 | +3.16(+5.63%) |
Jan 19, 2021 | 56.75 | 56.75 | 55.53 | 56.16 | 22,655 | +0.95(+1.72%) |
Jan 15, 2021 | 56.41 | 56.61 | 54.43 | 55.21 | 25,717 | -1.19(-2.11%) |
Jan 14, 2021 | 57.84 | 58.60 | 56.30 | 56.40 | 46,658 | -1.23(-2.13%) |
Jan 13, 2021 | 58.07 | 58.20 | 56.92 | 57.63 | 21,407 | +0.12(+0.21%) |
Jan 12, 2021 | 55.79 | 58.18 | 55.72 | 57.51 | 45,106 | +2.45(+4.45%) |
Jan 11, 2021 | 56.52 | 56.85 | 54.68 | 55.06 | 46,426 | -3.19(-5.48%) |
Jan 08, 2021 | 56.65 | 58.34 | 56.30 | 58.25 | 63,235 | +3.31(+6.03%) |
Jan 07, 2021 | 53.06 | 55.34 | 53.04 | 54.94 | 62,135 | +3.00(+5.78%) |
Jan 06, 2021 | 50.60 | 53.53 | 50.60 | 51.94 | 37,561 | +1.65(+3.27%) |
Jan 05, 2021 | 48.42 | 50.72 | 48.42 | 50.29 | 29,350 | +1.15(+2.34%) |
Jan 04, 2021 | 51.41 | 51.69 | 47.59 | 49.14 | 35,338 | -1.53(-3.01%) |
Dec 31, 2020 | 50.67 | 50.67 | 50.67 | 31,339 | +0.22(+0.43%) | |
Dec 30, 2020 | 49.92 | 50.67 | 49.92 | 50.45 | 31,339 | +0.84(+1.69%) |
Dec 29, 2020 | 50.27 | 50.27 | 49.08 | 49.61 | 25,345 | +0.04(+0.07%) |
Dec 28, 2020 | 49.12 | 50.11 | 48.67 | 49.57 | 26,661 | +1.60(+3.34%) |
Dec 24, 2020 | 47.59 | 47.98 | 47.45 | 47.97 | 3,025 | +0.38(+0.79%) |
Dec 23, 2020 | 47.06 | 48.07 | 47.06 | 47.59 | 11,523 | +0.31(+0.65%) |
Dec 22, 2020 | 47.73 | 47.83 | 46.11 | 47.29 | 38,086 | -0.55(-1.14%) |
Dec 21, 2020 | 47.24 | 48.68 | 46.65 | 47.83 | 35,928 | -1.51(-3.05%) |
Dec 18, 2020 | 50.56 | 50.56 | 49.03 | 49.34 | 19,263 | -1.04(-2.07%) |
Dec 17, 2020 | 49.96 | 50.41 | 49.83 | 50.38 | 26,198 | +0.96(+1.95%) |
Dec 16, 2020 | 48.59 | 49.70 | 48.50 | 49.42 | 19,620 | +1.00(+2.07%) |
Dec 15, 2020 | 47.49 | 48.42 | 47.30 | 48.42 | 10,673 | +1.54(+3.28%) |
Dec 14, 2020 | 47.61 | 48.42 | 46.66 | 46.88 | 21,211 | +0.59(+1.26%) |
Dec 11, 2020 | 46.28 | 46.76 | 45.44 | 46.29 | 16,439 | -0.77(-1.64%) |
Dec 10, 2020 | 46.77 | 47.38 | 46.39 | 47.07 | 14,790 | -0.19(-0.40%) |
Dec 09, 2020 | 48.05 | 48.13 | 46.57 | 47.26 | 25,486 | -0.03(-0.06%) |
Dec 08, 2020 | 46.82 | 47.31 | 46.26 | 47.29 | 22,053 | -0.30(-0.63%) |
Dec 07, 2020 | 47.57 | 47.58 | 46.94 | 47.58 | 19,845 | -0.25(-0.53%) |
Dec 04, 2020 | 48.04 | 48.24 | 47.59 | 47.84 | 12,505 | -0.04(-0.07%) |
Dec 03, 2020 | 47.36 | 48.46 | 47.36 | 47.87 | 18,538 | +0.60(+1.26%) |
Dec 02, 2020 | 48.09 | 48.09 | 47.04 | 47.27 | 33,109 | -1.20(-2.48%) |