Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.40 | 63.04 | 59.49 | 62.50 | 234,429 | +1.75(+2.88%) |
Feb 25, 2021 | 65.13 | 65.91 | 60.28 | 60.75 | 241,723 | -2.99(-4.68%) |
Feb 24, 2021 | 62.13 | 64.27 | 62.13 | 63.73 | 145,905 | +1.09(+1.74%) |
Feb 23, 2021 | 64.68 | 65.02 | 61.55 | 62.64 | 159,643 | -1.55(-2.41%) |
Feb 22, 2021 | 62.43 | 65.26 | 61.60 | 64.19 | 176,627 | +3.24(+5.31%) |
Feb 19, 2021 | 60.74 | 61.86 | 60.59 | 60.95 | 251,394 | +0.47(+0.77%) |
Feb 18, 2021 | 59.92 | 61.22 | 59.77 | 60.48 | 93,308 | +1.14(+1.92%) |
Feb 17, 2021 | 56.97 | 59.57 | 56.97 | 59.35 | 93,402 | +1.70(+2.95%) |
Feb 16, 2021 | 56.30 | 57.89 | 55.84 | 57.64 | 111,847 | +0.98(+1.73%) |
Feb 12, 2021 | 55.45 | 57.23 | 55.45 | 56.66 | 70,945 | +0.99(+1.78%) |
Feb 11, 2021 | 54.92 | 56.18 | 54.80 | 55.67 | 77,171 | +0.61(+1.11%) |
Feb 10, 2021 | 53.49 | 55.61 | 53.11 | 55.06 | 77,558 | +1.54(+2.87%) |
Feb 09, 2021 | 52.86 | 53.93 | 51.24 | 53.52 | 74,572 | +0.45(+0.84%) |
Feb 08, 2021 | 51.73 | 53.76 | 51.45 | 53.07 | 76,179 | +0.50(+0.94%) |
Feb 05, 2021 | 50.51 | 53.35 | 49.57 | 52.58 | 78,451 | +1.91(+3.76%) |
Feb 04, 2021 | 49.13 | 50.68 | 48.24 | 50.67 | 132,880 | -0.03(-0.06%) |
Feb 03, 2021 | 48.57 | 50.94 | 47.93 | 50.70 | 58,783 | +1.78(+3.64%) |
Feb 02, 2021 | 49.72 | 50.68 | 48.48 | 48.92 | 95,478 | -2.02(-3.97%) |
Feb 01, 2021 | 47.54 | 51.11 | 47.36 | 50.94 | 182,570 | +3.62(+7.64%) |
Jan 29, 2021 | 49.69 | 51.64 | 47.02 | 47.33 | 127,702 | -1.69(-3.45%) |
Jan 28, 2021 | 53.40 | 54.47 | 46.84 | 49.02 | 253,754 | -5.49(-10.06%) |
Jan 27, 2021 | 50.70 | 57.07 | 50.59 | 54.50 | 513,259 | +4.14(+8.23%) |
Jan 26, 2021 | 46.54 | 50.63 | 46.54 | 50.36 | 193,913 | +3.84(+8.26%) |
Jan 25, 2021 | 44.87 | 49.94 | 44.87 | 46.52 | 304,334 | +1.78(+3.98%) |
Jan 22, 2021 | 43.87 | 44.93 | 42.96 | 44.74 | 48,942 | +0.59(+1.34%) |
Jan 21, 2021 | 43.14 | 44.74 | 43.14 | 44.15 | 44,689 | +1.46(+3.42%) |
Jan 20, 2021 | 42.78 | 43.28 | 42.34 | 42.69 | 59,269 | -0.08(-0.18%) |
Jan 19, 2021 | 43.77 | 44.13 | 42.52 | 42.76 | 104,658 | -1.83(-4.10%) |
Jan 15, 2021 | 44.75 | 45.20 | 44.00 | 44.59 | 76,292 | -0.36(-0.80%) |
Jan 14, 2021 | 42.33 | 45.77 | 42.10 | 44.95 | 138,170 | +2.63(+6.20%) |
Jan 13, 2021 | 41.18 | 42.60 | 41.08 | 42.33 | 39,626 | +1.31(+3.20%) |
Jan 12, 2021 | 40.30 | 41.95 | 40.21 | 41.01 | 56,893 | +0.60(+1.49%) |
Jan 11, 2021 | 39.16 | 40.72 | 39.16 | 40.41 | 48,161 | +0.87(+2.19%) |
Jan 08, 2021 | 39.67 | 39.72 | 39.01 | 39.54 | 28,995 | +0.01(+0.02%) |
Jan 07, 2021 | 39.81 | 39.88 | 38.87 | 39.54 | 47,723 | +0.20(+0.52%) |
Jan 06, 2021 | 37.29 | 40.11 | 37.16 | 39.33 | 112,244 | +2.97(+8.16%) |
Jan 05, 2021 | 36.18 | 36.56 | 35.71 | 36.36 | 53,212 | +0.06(+0.16%) |
Jan 04, 2021 | 37.12 | 37.31 | 36.02 | 36.31 | 38,030 | -0.48(-1.30%) |
Dec 31, 2020 | 36.78 | 36.78 | 36.78 | 58,111 | +0.20(+0.56%) | |
Dec 30, 2020 | 36.15 | 37.07 | 36.15 | 36.58 | 58,111 | +0.14(+0.37%) |
Dec 29, 2020 | 36.60 | 36.68 | 36.14 | 36.44 | 42,903 | -0.18(-0.50%) |
Dec 28, 2020 | 36.01 | 36.81 | 36.01 | 36.63 | 48,193 | +0.61(+1.70%) |
Dec 24, 2020 | 35.90 | 36.09 | 35.42 | 36.01 | 18,096 | -0.05(-0.13%) |
Dec 23, 2020 | 34.77 | 36.34 | 34.67 | 36.06 | 62,333 | +1.10(+3.14%) |
Dec 22, 2020 | 35.73 | 35.73 | 34.16 | 34.96 | 52,877 | +0.20(+0.59%) |
Dec 21, 2020 | 34.68 | 34.96 | 34.24 | 34.76 | 40,004 | -0.61(-1.73%) |
Dec 18, 2020 | 35.87 | 35.87 | 34.96 | 35.37 | 87,294 | -0.74(-2.05%) |
Dec 17, 2020 | 35.49 | 36.11 | 35.28 | 36.11 | 89,962 | +0.51(+1.42%) |
Dec 16, 2020 | 35.63 | 36.27 | 34.69 | 35.61 | 48,478 | +0.76(+2.18%) |
Dec 15, 2020 | 34.74 | 35.33 | 34.45 | 34.85 | 27,048 | +0.46(+1.33%) |
Dec 14, 2020 | 35.60 | 35.66 | 34.30 | 34.39 | 92,846 | -0.98(-2.78%) |
Dec 11, 2020 | 35.33 | 35.48 | 34.69 | 35.37 | 28,669 | -0.22(-0.62%) |
Dec 10, 2020 | 35.98 | 36.19 | 35.45 | 35.59 | 30,546 | -0.35(-0.97%) |
Dec 09, 2020 | 36.57 | 36.57 | 35.75 | 35.94 | 37,241 | -0.39(-1.06%) |
Dec 08, 2020 | 36.23 | 37.06 | 36.06 | 36.33 | 33,450 | +0.00(+0.00%) |
Dec 07, 2020 | 36.62 | 36.62 | 35.82 | 36.33 | 48,834 | -0.24(-0.66%) |
Dec 04, 2020 | 36.42 | 36.70 | 36.06 | 36.57 | 30,221 | +0.36(+0.99%) |
Dec 03, 2020 | 36.22 | 36.73 | 35.95 | 36.21 | 50,596 | +0.17(+0.48%) |
Dec 02, 2020 | 36.09 | 36.35 | 35.27 | 36.04 | 37,301 | -0.10(-0.27%) |