Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.19 | 57.34 | 54.94 | 56.37 | 315,800 | +0.58(+1.04%) |
Feb 25, 2021 | 59.37 | 59.99 | 54.79 | 55.79 | 467,144 | -3.58(-6.03%) |
Feb 24, 2021 | 59.92 | 60.79 | 58.62 | 59.37 | 544,402 | -0.52(-0.87%) |
Feb 23, 2021 | 57.38 | 60.60 | 54.83 | 59.89 | 725,346 | +3.84(+6.85%) |
Feb 22, 2021 | 55.00 | 57.63 | 53.82 | 56.05 | 604,842 | +2.32(+4.32%) |
Feb 19, 2021 | 52.45 | 54.07 | 52.01 | 53.73 | 446,200 | +1.99(+3.85%) |
Feb 18, 2021 | 49.80 | 51.76 | 49.41 | 51.74 | 366,796 | +1.14(+2.25%) |
Feb 17, 2021 | 47.94 | 50.72 | 47.52 | 50.60 | 600,964 | +2.68(+5.59%) |
Feb 16, 2021 | 45.85 | 47.99 | 45.72 | 47.92 | 434,347 | +2.54(+5.60%) |
Feb 12, 2021 | 44.39 | 45.48 | 44.09 | 45.38 | 226,500 | +0.51(+1.14%) |
Feb 11, 2021 | 45.27 | 45.36 | 43.72 | 44.87 | 287,615 | -0.38(-0.84%) |
Feb 10, 2021 | 45.56 | 45.90 | 44.91 | 45.25 | 407,975 | +0.24(+0.53%) |
Feb 09, 2021 | 45.15 | 45.69 | 44.64 | 45.01 | 264,727 | -0.51(-1.12%) |
Feb 08, 2021 | 43.40 | 46.18 | 43.03 | 45.52 | 448,448 | +2.48(+5.76%) |
Feb 05, 2021 | 43.42 | 43.71 | 40.58 | 43.04 | 720,100 | -1.32(-2.98%) |
Feb 04, 2021 | 41.89 | 45.13 | 41.89 | 44.36 | 687,783 | +2.66(+6.38%) |
Feb 03, 2021 | 39.85 | 42.08 | 39.85 | 41.70 | 375,500 | +2.03(+5.12%) |
Feb 02, 2021 | 40.12 | 40.73 | 39.51 | 39.67 | 261,109 | +0.17(+0.43%) |
Feb 01, 2021 | 39.68 | 39.93 | 38.72 | 39.50 | 277,506 | +0.51(+1.31%) |
Jan 29, 2021 | 41.02 | 41.20 | 38.62 | 38.99 | 324,100 | -2.00(-4.88%) |
Jan 28, 2021 | 40.10 | 41.37 | 39.94 | 40.99 | 564,789 | +1.56(+3.96%) |
Jan 27, 2021 | 39.54 | 40.12 | 38.73 | 39.43 | 329,161 | -0.80(-1.99%) |
Jan 26, 2021 | 41.69 | 41.95 | 40.22 | 40.23 | 255,980 | -1.02(-2.47%) |
Jan 25, 2021 | 41.50 | 41.70 | 40.18 | 41.25 | 248,043 | -1.23(-2.90%) |
Jan 22, 2021 | 41.19 | 42.62 | 40.52 | 42.48 | 328,100 | +0.52(+1.24%) |
Jan 21, 2021 | 42.74 | 42.74 | 41.10 | 41.96 | 371,264 | -1.02(-2.37%) |
Jan 20, 2021 | 42.87 | 43.26 | 42.48 | 42.98 | 277,704 | +0.65(+1.54%) |
Jan 19, 2021 | 43.00 | 43.13 | 41.67 | 42.33 | 242,474 | +0.56(+1.34%) |
Jan 15, 2021 | 42.70 | 42.96 | 41.52 | 41.77 | 240,100 | -1.68(-3.87%) |
Jan 14, 2021 | 42.90 | 44.65 | 42.46 | 43.45 | 393,463 | +1.31(+3.11%) |
Jan 13, 2021 | 41.48 | 42.32 | 40.68 | 42.14 | 268,524 | +0.34(+0.81%) |
Jan 12, 2021 | 40.72 | 42.10 | 40.47 | 41.80 | 208,238 | +1.26(+3.11%) |
Jan 11, 2021 | 40.44 | 40.98 | 39.93 | 40.54 | 188,367 | -0.57(-1.39%) |
Jan 08, 2021 | 41.75 | 41.90 | 40.56 | 41.11 | 439,800 | -0.29(-0.70%) |
Jan 07, 2021 | 41.47 | 42.20 | 40.83 | 41.40 | 274,581 | +0.11(+0.27%) |
Jan 06, 2021 | 39.31 | 42.10 | 39.31 | 41.29 | 509,033 | +2.43(+6.25%) |
Jan 05, 2021 | 37.87 | 39.48 | 37.61 | 38.86 | 306,621 | +0.92(+2.42%) |
Jan 04, 2021 | 40.11 | 40.59 | 37.34 | 37.94 | 418,186 | -2.37(-5.88%) |
Dec 31, 2020 | 40.31 | 40.31 | 40.31 | 210,616 | -0.20(-0.49%) | |
Dec 30, 2020 | 39.88 | 40.73 | 39.80 | 40.51 | 210,616 | +0.59(+1.48%) |
Dec 29, 2020 | 40.98 | 40.98 | 39.85 | 39.92 | 273,535 | -0.66(-1.63%) |
Dec 28, 2020 | 41.41 | 41.80 | 40.53 | 40.58 | 262,045 | +0.17(+0.42%) |
Dec 24, 2020 | 41.03 | 41.21 | 39.57 | 40.41 | 119,700 | -0.20(-0.49%) |
Dec 23, 2020 | 40.07 | 41.27 | 40.07 | 40.61 | 198,142 | +1.01(+2.55%) |
Dec 22, 2020 | 40.29 | 40.36 | 39.03 | 39.60 | 281,681 | -0.23(-0.58%) |
Dec 21, 2020 | 39.20 | 40.22 | 38.26 | 39.83 | 478,970 | -1.20(-2.92%) |
Dec 18, 2020 | 42.39 | 43.00 | 41.01 | 41.03 | 723,500 | -1.82(-4.25%) |
Dec 17, 2020 | 43.32 | 43.37 | 41.60 | 42.85 | 325,326 | -0.39(-0.91%) |
Dec 16, 2020 | 43.85 | 44.12 | 42.75 | 43.24 | 489,105 | -0.91(-2.07%) |
Dec 15, 2020 | 42.87 | 44.31 | 42.46 | 44.16 | 276,439 | +1.27(+2.96%) |
Dec 14, 2020 | 43.72 | 44.14 | 42.03 | 42.89 | 354,976 | -0.08(-0.19%) |
Dec 11, 2020 | 43.53 | 43.87 | 42.18 | 42.97 | 1,371,500 | -1.60(-3.59%) |
Dec 10, 2020 | 43.10 | 44.70 | 42.87 | 44.57 | 192,731 | +0.72(+1.64%) |
Dec 09, 2020 | 44.52 | 44.88 | 43.03 | 43.85 | 320,383 | +0.20(+0.46%) |
Dec 08, 2020 | 43.26 | 44.23 | 43.08 | 43.65 | 545,501 | +0.00(+0.00%) |
Dec 07, 2020 | 44.67 | 45.15 | 43.57 | 43.65 | 408,191 | -1.32(-2.94%) |
Dec 04, 2020 | 45.33 | 46.26 | 44.23 | 44.97 | 628,600 | -0.12(-0.27%) |
Dec 03, 2020 | 44.97 | 46.80 | 44.76 | 45.09 | 526,080 | +0.63(+1.42%) |
Dec 02, 2020 | 43.00 | 44.77 | 42.41 | 44.46 | 393,652 | +1.15(+2.66%) |