Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.15 | 59.87 | 57.83 | 58.49 | 1,594,125 | -1.27(-2.13%) |
Feb 25, 2021 | 62.93 | 63.32 | 59.68 | 59.76 | 1,154,337 | -2.14(-3.45%) |
Feb 24, 2021 | 60.12 | 62.58 | 59.90 | 61.90 | 1,865,547 | +2.13(+3.56%) |
Feb 23, 2021 | 59.06 | 59.90 | 58.57 | 59.77 | 1,973,089 | +1.25(+2.13%) |
Feb 22, 2021 | 57.31 | 59.48 | 57.28 | 58.52 | 1,980,117 | +1.23(+2.14%) |
Feb 19, 2021 | 55.62 | 57.57 | 55.47 | 57.29 | 1,185,086 | +2.10(+3.81%) |
Feb 18, 2021 | 54.94 | 55.49 | 54.30 | 55.19 | 1,755,300 | -0.49(-0.88%) |
Feb 17, 2021 | 56.57 | 57.33 | 55.51 | 55.68 | 1,832,258 | -0.93(-1.64%) |
Feb 16, 2021 | 54.20 | 56.85 | 54.09 | 56.61 | 1,551,945 | +3.09(+5.78%) |
Feb 12, 2021 | 52.71 | 53.76 | 52.65 | 53.51 | 1,065,971 | +0.70(+1.33%) |
Feb 11, 2021 | 54.38 | 54.41 | 52.31 | 52.81 | 980,766 | -1.33(-2.46%) |
Feb 10, 2021 | 54.38 | 55.11 | 53.63 | 54.14 | 1,314,764 | +0.15(+0.29%) |
Feb 09, 2021 | 53.78 | 54.24 | 53.30 | 53.99 | 862,831 | -0.29(-0.54%) |
Feb 08, 2021 | 53.84 | 54.33 | 53.52 | 54.28 | 928,750 | +0.48(+0.89%) |
Feb 05, 2021 | 54.97 | 55.59 | 53.44 | 53.80 | 1,105,560 | -0.67(-1.23%) |
Feb 04, 2021 | 52.82 | 54.69 | 52.82 | 54.47 | 1,279,099 | +2.01(+3.83%) |
Feb 03, 2021 | 51.39 | 52.54 | 51.34 | 52.46 | 1,268,759 | +0.89(+1.73%) |
Feb 02, 2021 | 50.79 | 51.89 | 50.48 | 51.56 | 1,280,193 | +1.61(+3.21%) |
Feb 01, 2021 | 49.57 | 50.15 | 48.71 | 49.96 | 1,402,626 | +0.83(+1.70%) |
Jan 29, 2021 | 50.48 | 51.10 | 48.69 | 49.13 | 2,034,836 | -1.50(-2.97%) |
Jan 28, 2021 | 49.82 | 50.90 | 49.09 | 50.63 | 1,633,072 | +1.85(+3.79%) |
Jan 27, 2021 | 50.44 | 50.56 | 47.98 | 48.78 | 3,092,005 | -2.85(-5.52%) |
Jan 26, 2021 | 53.30 | 53.66 | 51.56 | 51.63 | 1,067,654 | -1.07(-2.02%) |
Jan 25, 2021 | 52.54 | 52.91 | 51.24 | 52.70 | 1,342,883 | -0.69(-1.29%) |
Jan 22, 2021 | 52.48 | 53.59 | 52.19 | 53.39 | 1,284,755 | +0.09(+0.16%) |
Jan 21, 2021 | 54.16 | 54.75 | 53.27 | 53.30 | 1,431,618 | -0.91(-1.68%) |
Jan 20, 2021 | 54.88 | 55.44 | 54.14 | 54.21 | 1,342,299 | -0.67(-1.22%) |
Jan 19, 2021 | 54.75 | 55.80 | 53.87 | 54.88 | 1,629,636 | +0.10(+0.19%) |
Jan 15, 2021 | 55.20 | 56.13 | 54.31 | 54.78 | 1,918,865 | -1.80(-3.19%) |
Jan 14, 2021 | 55.90 | 56.75 | 55.18 | 56.58 | 1,360,651 | +1.89(+3.45%) |
Jan 13, 2021 | 53.72 | 55.15 | 53.39 | 54.69 | 2,062,659 | +0.12(+0.22%) |
Jan 12, 2021 | 54.17 | 54.88 | 53.82 | 54.57 | 1,456,305 | +0.83(+1.55%) |
Jan 11, 2021 | 51.89 | 53.78 | 51.36 | 53.74 | 996,833 | +1.02(+1.94%) |
Jan 08, 2021 | 54.24 | 54.24 | 51.74 | 52.72 | 1,563,852 | -0.82(-1.54%) |
Jan 07, 2021 | 53.81 | 55.06 | 53.48 | 53.54 | 2,389,271 | +0.77(+1.46%) |
Jan 06, 2021 | 51.20 | 53.69 | 51.04 | 52.77 | 2,952,868 | +3.99(+8.17%) |
Jan 05, 2021 | 47.78 | 49.23 | 47.35 | 48.78 | 1,748,423 | +1.12(+2.34%) |
Jan 04, 2021 | 48.66 | 48.79 | 47.05 | 47.67 | 1,636,248 | -0.31(-0.64%) |
Dec 31, 2020 | 47.97 | 47.97 | 47.97 | 974,962 | +0.10(+0.22%) | |
Dec 30, 2020 | 47.45 | 48.41 | 47.45 | 47.87 | 974,962 | +0.45(+0.94%) |
Dec 29, 2020 | 48.36 | 48.48 | 47.27 | 47.43 | 1,167,210 | -0.84(-1.74%) |
Dec 28, 2020 | 48.55 | 48.93 | 47.85 | 48.27 | 984,073 | +0.26(+0.54%) |
Dec 24, 2020 | 48.52 | 48.58 | 47.34 | 48.01 | 441,758 | -0.14(-0.29%) |
Dec 23, 2020 | 46.96 | 48.46 | 46.96 | 48.15 | 997,811 | +1.64(+3.53%) |
Dec 22, 2020 | 46.52 | 47.01 | 46.29 | 46.51 | 1,559,906 | +0.18(+0.39%) |
Dec 21, 2020 | 45.26 | 46.85 | 44.91 | 46.33 | 2,273,612 | +1.13(+2.49%) |
Dec 18, 2020 | 45.27 | 45.48 | 44.50 | 45.20 | 5,747,515 | -0.12(-0.27%) |
Dec 17, 2020 | 46.16 | 46.16 | 45.03 | 45.32 | 2,262,984 | -0.21(-0.45%) |
Dec 16, 2020 | 45.61 | 45.75 | 44.99 | 45.53 | 1,726,631 | +0.05(+0.11%) |
Dec 15, 2020 | 44.99 | 45.65 | 44.17 | 45.48 | 1,578,756 | +0.97(+2.18%) |
Dec 14, 2020 | 45.54 | 45.83 | 43.83 | 44.51 | 2,296,554 | -0.16(-0.37%) |
Dec 11, 2020 | 44.16 | 44.91 | 43.94 | 44.67 | 2,269,400 | -0.31(-0.70%) |
Dec 10, 2020 | 43.80 | 45.14 | 43.66 | 44.98 | 2,044,432 | +0.54(+1.22%) |
Dec 09, 2020 | 45.33 | 45.49 | 44.19 | 44.44 | 1,617,977 | -0.18(-0.40%) |
Dec 08, 2020 | 44.74 | 45.65 | 44.30 | 44.62 | 1,576,534 | -0.48(-1.07%) |
Dec 07, 2020 | 45.55 | 45.86 | 44.74 | 45.10 | 1,906,521 | -0.82(-1.79%) |
Dec 04, 2020 | 45.51 | 46.09 | 45.03 | 45.92 | 2,064,270 | +1.19(+2.65%) |
Dec 03, 2020 | 44.25 | 45.27 | 43.77 | 44.74 | 2,104,590 | +0.64(+1.44%) |
Dec 02, 2020 | 43.03 | 44.32 | 42.81 | 44.10 | 1,895,443 | +0.73(+1.68%) |