Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.13 | 57.55 | 55.96 | 57.23 | 1,637,936 | +1.45(+2.59%) |
Feb 25, 2021 | 55.43 | 56.15 | 55.31 | 55.78 | 662,937 | -0.04(-0.07%) |
Feb 24, 2021 | 55.64 | 56.54 | 55.41 | 55.82 | 569,260 | +0.54(+0.98%) |
Feb 23, 2021 | 54.19 | 55.49 | 53.69 | 55.28 | 660,286 | +1.14(+2.10%) |
Feb 22, 2021 | 53.56 | 54.37 | 52.79 | 54.14 | 670,770 | +0.77(+1.44%) |
Feb 19, 2021 | 52.81 | 54.44 | 52.81 | 53.37 | 392,662 | +1.31(+2.51%) |
Feb 18, 2021 | 50.27 | 52.71 | 50.27 | 52.07 | 970,670 | +1.86(+3.70%) |
Feb 17, 2021 | 49.83 | 50.69 | 49.83 | 50.21 | 420,691 | -0.22(-0.44%) |
Feb 16, 2021 | 49.71 | 50.99 | 49.68 | 50.43 | 522,763 | +0.62(+1.24%) |
Feb 12, 2021 | 49.71 | 50.13 | 49.59 | 49.81 | 389,650 | -0.02(-0.05%) |
Feb 11, 2021 | 49.79 | 49.97 | 49.12 | 49.84 | 278,619 | +0.14(+0.29%) |
Feb 10, 2021 | 50.09 | 50.60 | 48.98 | 49.69 | 415,469 | -0.39(-0.79%) |
Feb 09, 2021 | 49.12 | 50.68 | 48.55 | 50.09 | 489,071 | +0.95(+1.94%) |
Feb 08, 2021 | 47.42 | 49.18 | 47.05 | 49.13 | 394,118 | +1.69(+3.56%) |
Feb 05, 2021 | 49.91 | 49.91 | 47.10 | 47.44 | 532,253 | -1.91(-3.87%) |
Feb 04, 2021 | 48.30 | 51.78 | 48.30 | 49.35 | 700,857 | +1.36(+2.82%) |
Feb 03, 2021 | 47.50 | 48.59 | 46.92 | 48.00 | 479,691 | +0.48(+1.01%) |
Feb 02, 2021 | 47.71 | 47.89 | 46.80 | 47.52 | 402,243 | +0.09(+0.18%) |
Feb 01, 2021 | 46.41 | 47.43 | 44.85 | 47.43 | 473,505 | +1.38(+3.00%) |
Jan 29, 2021 | 45.41 | 46.32 | 45.07 | 46.05 | 461,956 | +0.18(+0.39%) |
Jan 28, 2021 | 45.97 | 46.00 | 45.35 | 45.87 | 386,878 | +0.17(+0.36%) |
Jan 27, 2021 | 45.65 | 46.32 | 44.66 | 45.71 | 515,653 | -0.17(-0.38%) |
Jan 26, 2021 | 46.96 | 47.31 | 45.72 | 45.88 | 693,054 | -1.22(-2.60%) |
Jan 25, 2021 | 46.91 | 47.69 | 46.73 | 47.10 | 312,262 | -0.16(-0.34%) |
Jan 22, 2021 | 47.34 | 47.34 | 46.85 | 47.26 | 272,152 | -0.29(-0.62%) |
Jan 21, 2021 | 47.44 | 47.85 | 47.16 | 47.56 | 208,794 | -0.18(-0.38%) |
Jan 20, 2021 | 47.10 | 47.74 | 46.81 | 47.74 | 142,915 | +0.93(+1.98%) |
Jan 19, 2021 | 47.66 | 47.77 | 46.29 | 46.81 | 266,237 | -0.31(-0.65%) |
Jan 15, 2021 | 46.93 | 47.44 | 46.45 | 47.12 | 252,067 | +0.06(+0.12%) |
Jan 14, 2021 | 47.77 | 47.83 | 46.63 | 47.06 | 234,924 | -0.30(-0.64%) |
Jan 13, 2021 | 48.06 | 48.06 | 47.23 | 47.36 | 467,600 | -0.56(-1.18%) |
Jan 12, 2021 | 47.24 | 48.53 | 47.15 | 47.93 | 390,594 | +0.69(+1.46%) |
Jan 11, 2021 | 46.70 | 47.46 | 46.64 | 47.24 | 283,128 | +0.15(+0.32%) |
Jan 08, 2021 | 46.49 | 47.68 | 46.39 | 47.08 | 353,496 | +0.46(+0.99%) |
Jan 07, 2021 | 46.54 | 47.06 | 46.39 | 46.62 | 346,939 | -0.04(-0.09%) |
Jan 06, 2021 | 44.72 | 46.80 | 44.72 | 46.66 | 659,783 | +1.75(+3.90%) |
Jan 05, 2021 | 43.96 | 44.91 | 43.96 | 44.91 | 277,685 | +0.63(+1.42%) |
Jan 04, 2021 | 45.56 | 45.56 | 43.78 | 44.28 | 300,241 | -0.92(-2.04%) |
Dec 31, 2020 | 45.20 | 45.20 | 45.20 | 220,564 | +0.06(+0.14%) | |
Dec 30, 2020 | 44.57 | 45.40 | 44.44 | 45.14 | 220,564 | +0.56(+1.26%) |
Dec 29, 2020 | 44.60 | 44.71 | 44.25 | 44.58 | 220,764 | -0.17(-0.38%) |
Dec 28, 2020 | 45.27 | 45.33 | 44.58 | 44.75 | 300,773 | +0.15(+0.34%) |
Dec 24, 2020 | 44.76 | 44.92 | 44.38 | 44.60 | 74,314 | -0.24(-0.53%) |
Dec 23, 2020 | 45.14 | 45.14 | 44.56 | 44.84 | 225,866 | -0.27(-0.60%) |
Dec 22, 2020 | 44.40 | 45.90 | 44.40 | 45.11 | 437,984 | +0.71(+1.61%) |
Dec 21, 2020 | 44.11 | 45.06 | 43.81 | 44.40 | 584,756 | +0.24(+0.53%) |
Dec 18, 2020 | 44.71 | 44.84 | 43.76 | 44.16 | 726,074 | -0.28(-0.64%) |
Dec 17, 2020 | 42.86 | 44.45 | 42.60 | 44.45 | 570,126 | +2.00(+4.70%) |
Dec 16, 2020 | 42.03 | 42.82 | 41.71 | 42.45 | 280,080 | +0.07(+0.18%) |
Dec 15, 2020 | 42.61 | 42.63 | 42.10 | 42.38 | 449,722 | -0.16(-0.38%) |
Dec 14, 2020 | 42.75 | 43.18 | 41.88 | 42.54 | 277,810 | -0.17(-0.41%) |
Dec 11, 2020 | 42.51 | 43.41 | 42.22 | 42.71 | 602,225 | -0.03(-0.06%) |
Dec 10, 2020 | 42.33 | 43.21 | 42.27 | 42.74 | 207,197 | -0.08(-0.19%) |
Dec 09, 2020 | 42.76 | 42.94 | 42.17 | 42.82 | 378,413 | +0.06(+0.13%) |
Dec 08, 2020 | 42.13 | 43.08 | 42.13 | 42.76 | 272,645 | +0.36(+0.85%) |
Dec 07, 2020 | 42.71 | 42.76 | 42.08 | 42.40 | 242,594 | -0.60(-1.40%) |
Dec 04, 2020 | 42.59 | 43.06 | 42.30 | 43.00 | 276,398 | +0.73(+1.74%) |
Dec 03, 2020 | 42.18 | 42.73 | 41.34 | 42.27 | 391,849 | +0.14(+0.33%) |
Dec 02, 2020 | 41.60 | 42.33 | 41.16 | 42.13 | 397,176 | +0.35(+0.83%) |