Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.21 | 56.52 | 52.84 | 54.57 | 1,852,936 | -0.09(-0.17%) |
Feb 25, 2021 | 59.00 | 59.40 | 54.44 | 54.66 | 1,843,702 | -4.48(-7.57%) |
Feb 24, 2021 | 56.83 | 59.31 | 56.42 | 59.14 | 1,153,340 | +2.69(+4.77%) |
Feb 23, 2021 | 56.03 | 57.00 | 53.24 | 56.44 | 2,222,050 | -1.03(-1.80%) |
Feb 22, 2021 | 57.33 | 58.82 | 57.11 | 57.48 | 734,080 | -0.71(-1.22%) |
Feb 19, 2021 | 56.87 | 58.77 | 56.75 | 58.19 | 779,377 | +2.34(+4.19%) |
Feb 18, 2021 | 56.79 | 56.93 | 55.29 | 55.85 | 901,904 | -1.84(-3.18%) |
Feb 17, 2021 | 57.51 | 58.03 | 56.12 | 57.68 | 1,159,926 | -0.92(-1.58%) |
Feb 16, 2021 | 60.48 | 60.57 | 58.09 | 58.61 | 710,436 | -0.82(-1.38%) |
Feb 12, 2021 | 58.77 | 59.59 | 58.06 | 59.43 | 386,666 | +0.43(+0.73%) |
Feb 11, 2021 | 59.80 | 60.23 | 57.39 | 58.99 | 1,115,507 | -0.15(-0.26%) |
Feb 10, 2021 | 60.79 | 60.95 | 58.18 | 59.15 | 1,019,910 | -0.84(-1.40%) |
Feb 09, 2021 | 59.32 | 60.60 | 58.92 | 59.99 | 744,446 | +0.64(+1.08%) |
Feb 08, 2021 | 57.63 | 59.36 | 57.38 | 59.35 | 523,504 | +2.82(+5.00%) |
Feb 05, 2021 | 56.17 | 56.60 | 55.08 | 56.52 | 566,398 | +1.50(+2.73%) |
Feb 04, 2021 | 53.26 | 55.09 | 53.26 | 55.02 | 692,552 | +2.18(+4.13%) |
Feb 03, 2021 | 52.57 | 53.06 | 51.55 | 52.84 | 798,507 | +0.30(+0.57%) |
Feb 02, 2021 | 52.27 | 52.72 | 51.23 | 52.54 | 727,829 | +1.46(+2.87%) |
Feb 01, 2021 | 49.91 | 51.51 | 48.78 | 51.07 | 1,463,995 | +2.41(+4.95%) |
Jan 29, 2021 | 50.70 | 51.27 | 48.34 | 48.67 | 1,341,948 | -1.53(-3.05%) |
Jan 28, 2021 | 51.26 | 51.93 | 49.67 | 50.20 | 1,199,808 | -0.30(-0.60%) |
Jan 27, 2021 | 50.59 | 52.26 | 49.55 | 50.50 | 1,821,048 | -1.93(-3.67%) |
Jan 26, 2021 | 53.93 | 54.10 | 52.20 | 52.43 | 936,117 | -0.75(-1.41%) |
Jan 25, 2021 | 53.28 | 54.73 | 51.61 | 53.18 | 1,558,282 | -0.14(-0.26%) |
Jan 22, 2021 | 51.12 | 53.44 | 50.86 | 53.32 | 844,258 | +1.24(+2.38%) |
Jan 21, 2021 | 53.24 | 53.36 | 51.82 | 52.08 | 667,288 | -0.95(-1.80%) |
Jan 20, 2021 | 53.01 | 53.80 | 52.39 | 53.03 | 900,173 | +0.50(+0.95%) |
Jan 19, 2021 | 52.48 | 52.61 | 51.76 | 52.53 | 820,200 | +1.29(+2.52%) |
Jan 15, 2021 | 51.28 | 52.03 | 50.03 | 51.24 | 1,200,499 | -1.54(-2.92%) |
Jan 14, 2021 | 51.48 | 53.32 | 51.48 | 52.78 | 949,529 | +1.98(+3.90%) |
Jan 13, 2021 | 51.64 | 51.73 | 50.58 | 50.80 | 1,276,162 | -0.74(-1.44%) |
Jan 12, 2021 | 50.18 | 51.58 | 50.18 | 51.54 | 1,097,770 | +1.79(+3.60%) |
Jan 11, 2021 | 48.58 | 49.99 | 48.46 | 49.75 | 1,045,728 | -0.05(-0.10%) |
Jan 08, 2021 | 50.59 | 50.82 | 48.37 | 49.80 | 1,705,241 | -0.26(-0.52%) |
Jan 07, 2021 | 48.90 | 50.21 | 48.88 | 50.06 | 832,824 | +1.72(+3.55%) |
Jan 06, 2021 | 46.01 | 49.30 | 45.87 | 48.34 | 1,750,132 | +3.68(+8.25%) |
Jan 05, 2021 | 43.11 | 45.15 | 43.11 | 44.66 | 770,479 | +1.35(+3.13%) |
Jan 04, 2021 | 45.13 | 45.29 | 42.18 | 43.30 | 1,954,197 | -1.17(-2.63%) |
Dec 31, 2020 | 44.47 | 44.47 | 44.47 | 690,424 | -0.20(-0.44%) | |
Dec 30, 2020 | 44.04 | 45.12 | 44.04 | 44.67 | 690,424 | +0.94(+2.16%) |
Dec 29, 2020 | 45.71 | 45.86 | 43.35 | 43.73 | 1,245,277 | -1.82(-3.99%) |
Dec 28, 2020 | 46.88 | 46.90 | 45.46 | 45.54 | 1,333,195 | -0.30(-0.66%) |
Dec 24, 2020 | 46.30 | 46.31 | 45.49 | 45.85 | 423,539 | -0.11(-0.25%) |
Dec 23, 2020 | 45.66 | 46.17 | 45.40 | 45.96 | 591,496 | +0.83(+1.84%) |
Dec 22, 2020 | 44.50 | 45.29 | 44.24 | 45.13 | 813,584 | +0.94(+2.12%) |
Dec 21, 2020 | 42.62 | 44.41 | 42.48 | 44.19 | 1,349,466 | -0.03(-0.07%) |
Dec 18, 2020 | 44.80 | 45.34 | 43.99 | 44.22 | 582,561 | -0.44(-0.99%) |
Dec 17, 2020 | 43.96 | 44.69 | 43.67 | 44.66 | 553,890 | +1.02(+2.34%) |
Dec 16, 2020 | 44.16 | 44.17 | 43.18 | 43.64 | 705,197 | -0.26(-0.60%) |
Dec 15, 2020 | 42.65 | 43.93 | 42.23 | 43.90 | 679,097 | +2.04(+4.88%) |
Dec 14, 2020 | 42.72 | 43.21 | 41.84 | 41.86 | 840,359 | +0.11(+0.26%) |
Dec 11, 2020 | 41.63 | 42.36 | 40.88 | 41.75 | 777,419 | -0.45(-1.06%) |
Dec 10, 2020 | 40.67 | 42.31 | 40.44 | 42.20 | 601,970 | +0.86(+2.09%) |
Dec 09, 2020 | 42.52 | 42.85 | 40.73 | 41.33 | 1,099,370 | -0.61(-1.44%) |
Dec 08, 2020 | 40.40 | 42.05 | 40.40 | 41.94 | 808,964 | +1.00(+2.45%) |
Dec 07, 2020 | 40.88 | 41.17 | 40.53 | 40.94 | 587,373 | +0.09(+0.22%) |
Dec 04, 2020 | 39.52 | 40.95 | 39.52 | 40.85 | 890,869 | +1.79(+4.59%) |
Dec 03, 2020 | 38.80 | 39.57 | 38.65 | 39.06 | 651,297 | +0.46(+1.18%) |
Dec 02, 2020 | 38.21 | 38.86 | 37.72 | 38.60 | 903,471 | +0.13(+0.35%) |