Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.99 | 50.41 | 49.18 | 49.40 | 954,152 | -0.46(-0.93%) |
Feb 25, 2021 | 49.31 | 50.11 | 49.23 | 49.86 | 930,970 | +0.44(+0.88%) |
Feb 24, 2021 | 48.60 | 49.58 | 47.63 | 49.43 | 1,027,946 | +1.24(+2.57%) |
Feb 23, 2021 | 46.46 | 48.32 | 46.24 | 48.19 | 1,085,687 | +1.36(+2.89%) |
Feb 22, 2021 | 48.08 | 48.31 | 46.27 | 46.83 | 1,349,859 | -1.48(-3.07%) |
Feb 19, 2021 | 51.14 | 51.70 | 47.64 | 48.32 | 2,470,767 | -3.60(-6.94%) |
Feb 18, 2021 | 52.11 | 52.39 | 51.41 | 51.92 | 770,275 | -0.28(-0.54%) |
Feb 17, 2021 | 51.94 | 52.98 | 51.09 | 52.20 | 911,739 | -0.03(-0.05%) |
Feb 16, 2021 | 53.09 | 53.98 | 52.18 | 52.23 | 743,285 | -0.52(-0.98%) |
Feb 12, 2021 | 51.44 | 53.09 | 51.44 | 52.74 | 1,124,705 | +0.98(+1.90%) |
Feb 11, 2021 | 52.05 | 52.05 | 50.80 | 51.76 | 917,281 | +0.14(+0.26%) |
Feb 10, 2021 | 51.83 | 51.87 | 50.77 | 51.63 | 1,194,243 | +0.10(+0.19%) |
Feb 09, 2021 | 52.28 | 53.45 | 51.45 | 51.53 | 695,204 | -1.17(-2.22%) |
Feb 08, 2021 | 53.96 | 53.96 | 52.45 | 52.70 | 561,533 | -0.76(-1.42%) |
Feb 05, 2021 | 53.32 | 53.96 | 53.19 | 53.46 | 1,171,784 | +0.44(+0.84%) |
Feb 04, 2021 | 52.54 | 53.26 | 52.50 | 53.01 | 2,238,010 | -1.00(-1.84%) |
Feb 03, 2021 | 55.33 | 55.33 | 53.83 | 54.01 | 881,669 | -1.11(-2.02%) |
Feb 02, 2021 | 55.61 | 55.89 | 54.80 | 55.12 | 777,775 | +0.14(+0.25%) |
Feb 01, 2021 | 53.64 | 55.27 | 53.50 | 54.99 | 877,413 | +1.62(+3.04%) |
Jan 29, 2021 | 54.87 | 55.03 | 53.26 | 53.37 | 650,194 | -1.65(-3.00%) |
Jan 28, 2021 | 54.61 | 55.63 | 54.23 | 55.01 | 1,136,099 | +0.95(+1.76%) |
Jan 27, 2021 | 56.77 | 56.77 | 53.36 | 54.06 | 1,601,015 | -3.13(-5.48%) |
Jan 26, 2021 | 57.79 | 58.08 | 57.07 | 57.20 | 703,048 | -0.36(-0.63%) |
Jan 25, 2021 | 57.34 | 58.00 | 56.92 | 57.56 | 756,920 | +0.45(+0.79%) |
Jan 22, 2021 | 56.45 | 57.37 | 56.32 | 57.11 | 680,882 | +0.19(+0.33%) |
Jan 21, 2021 | 56.60 | 57.12 | 56.38 | 56.92 | 400,749 | +0.19(+0.34%) |
Jan 20, 2021 | 56.75 | 57.24 | 56.16 | 56.73 | 644,340 | +0.24(+0.42%) |
Jan 19, 2021 | 55.22 | 56.97 | 54.81 | 56.49 | 1,193,679 | +1.71(+3.13%) |
Jan 15, 2021 | 55.53 | 56.06 | 53.91 | 54.78 | 1,482,089 | -1.31(-2.34%) |
Jan 14, 2021 | 57.26 | 57.61 | 55.91 | 56.09 | 923,271 | -1.26(-2.20%) |
Jan 13, 2021 | 59.36 | 59.53 | 57.25 | 57.35 | 1,515,083 | -1.84(-3.11%) |
Jan 12, 2021 | 57.74 | 59.31 | 56.40 | 59.19 | 1,168,613 | -0.56(-0.94%) |
Jan 11, 2021 | 61.90 | 62.18 | 59.75 | 59.75 | 411,630 | -2.86(-4.57%) |
Jan 08, 2021 | 63.64 | 63.80 | 61.97 | 62.61 | 440,785 | +0.44(+0.71%) |
Jan 07, 2021 | 61.67 | 62.84 | 61.49 | 62.17 | 405,683 | +0.80(+1.30%) |
Jan 06, 2021 | 61.71 | 62.09 | 60.71 | 61.37 | 670,370 | -0.60(-0.96%) |
Jan 05, 2021 | 60.30 | 62.08 | 60.11 | 61.97 | 350,543 | +1.59(+2.63%) |
Jan 04, 2021 | 62.34 | 62.79 | 60.07 | 60.39 | 590,181 | -2.62(-4.16%) |
Dec 31, 2020 | 63.00 | 63.00 | 63.00 | 308,737 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.71 | 64.01 | 62.71 | 63.72 | 308,737 | +1.05(+1.68%) |
Dec 29, 2020 | 64.22 | 64.81 | 62.37 | 62.67 | 341,225 | -1.06(-1.66%) |
Dec 28, 2020 | 64.82 | 64.87 | 63.25 | 63.73 | 299,274 | -0.81(-1.25%) |
Dec 24, 2020 | 64.20 | 64.64 | 64.03 | 64.54 | 203,227 | +0.34(+0.54%) |
Dec 23, 2020 | 63.67 | 64.71 | 63.67 | 64.19 | 431,961 | +0.70(+1.10%) |
Dec 22, 2020 | 62.84 | 63.61 | 61.96 | 63.49 | 294,834 | +0.66(+1.05%) |
Dec 21, 2020 | 61.08 | 63.23 | 61.08 | 62.83 | 591,557 | +1.11(+1.79%) |
Dec 18, 2020 | 61.61 | 61.96 | 60.87 | 61.73 | 589,259 | +0.72(+1.17%) |
Dec 17, 2020 | 61.46 | 62.12 | 60.98 | 61.01 | 498,755 | -0.23(-0.37%) |
Dec 16, 2020 | 62.51 | 62.90 | 61.22 | 61.24 | 533,795 | -1.36(-2.17%) |
Dec 15, 2020 | 63.54 | 63.96 | 62.59 | 62.60 | 711,670 | -0.88(-1.38%) |
Dec 14, 2020 | 64.33 | 64.33 | 63.43 | 63.48 | 330,438 | -0.55(-0.86%) |
Dec 11, 2020 | 65.44 | 65.44 | 62.92 | 64.03 | 430,629 | -1.53(-2.34%) |
Dec 10, 2020 | 63.99 | 65.69 | 63.67 | 65.56 | 391,296 | +1.47(+2.29%) |
Dec 09, 2020 | 65.48 | 65.95 | 63.74 | 64.09 | 544,165 | -1.14(-1.75%) |
Dec 08, 2020 | 63.63 | 65.41 | 63.44 | 65.23 | 599,255 | +1.68(+2.64%) |
Dec 07, 2020 | 62.64 | 63.90 | 62.17 | 63.56 | 298,955 | +0.85(+1.36%) |
Dec 04, 2020 | 63.33 | 63.95 | 62.52 | 62.71 | 346,954 | -0.55(-0.87%) |
Dec 03, 2020 | 63.33 | 64.07 | 63.11 | 63.26 | 285,486 | +0.23(+0.36%) |
Dec 02, 2020 | 62.80 | 63.46 | 62.22 | 63.03 | 603,173 | +0.04(+0.06%) |