Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.55 | 47.83 | 45.80 | 45.96 | 5,523,482 | -1.69(-3.55%) |
Feb 25, 2021 | 49.47 | 50.37 | 47.41 | 47.66 | 1,987,843 | -2.37(-4.74%) |
Feb 24, 2021 | 48.52 | 50.28 | 48.07 | 50.03 | 1,562,392 | +0.71(+1.45%) |
Feb 23, 2021 | 49.92 | 50.03 | 48.48 | 49.31 | 1,565,879 | -1.25(-2.47%) |
Feb 22, 2021 | 48.74 | 50.74 | 48.63 | 50.56 | 1,923,102 | +2.04(+4.20%) |
Feb 19, 2021 | 49.91 | 49.91 | 48.08 | 48.53 | 2,494,845 | -1.05(-2.13%) |
Feb 18, 2021 | 49.99 | 50.59 | 49.45 | 49.58 | 2,083,576 | -0.46(-0.92%) |
Feb 17, 2021 | 50.98 | 51.12 | 49.67 | 50.04 | 2,432,376 | -1.79(-3.46%) |
Feb 16, 2021 | 53.77 | 54.00 | 51.80 | 51.84 | 3,034,916 | -2.28(-4.21%) |
Feb 12, 2021 | 56.43 | 56.71 | 53.26 | 54.12 | 4,436,705 | -3.51(-6.10%) |
Feb 11, 2021 | 59.50 | 59.65 | 57.29 | 57.63 | 1,301,751 | -1.63(-2.75%) |
Feb 10, 2021 | 59.33 | 59.54 | 58.43 | 59.26 | 814,548 | +0.50(+0.86%) |
Feb 09, 2021 | 59.11 | 59.24 | 58.13 | 58.76 | 1,039,947 | -0.13(-0.22%) |
Feb 08, 2021 | 58.43 | 59.16 | 57.94 | 58.89 | 1,037,962 | +1.27(+2.21%) |
Feb 05, 2021 | 55.97 | 57.66 | 55.65 | 57.62 | 1,978,207 | +2.06(+3.71%) |
Feb 04, 2021 | 54.43 | 55.68 | 54.09 | 55.55 | 2,152,192 | -0.68(-1.21%) |
Feb 03, 2021 | 56.50 | 57.12 | 56.06 | 56.24 | 1,458,082 | -0.05(-0.09%) |
Feb 02, 2021 | 56.42 | 56.83 | 55.53 | 56.28 | 1,164,829 | -1.15(-2.01%) |
Feb 01, 2021 | 58.43 | 58.59 | 56.91 | 57.44 | 1,478,167 | +0.75(+1.32%) |
Jan 29, 2021 | 57.84 | 58.40 | 56.39 | 56.69 | 1,344,762 | +0.36(+0.63%) |
Jan 28, 2021 | 56.21 | 57.18 | 55.55 | 56.33 | 1,484,807 | +1.17(+2.12%) |
Jan 27, 2021 | 56.88 | 56.98 | 54.96 | 55.16 | 1,846,312 | -2.40(-4.17%) |
Jan 26, 2021 | 57.78 | 58.38 | 57.44 | 57.57 | 996,338 | -0.15(-0.27%) |
Jan 25, 2021 | 57.88 | 58.82 | 56.68 | 57.72 | 982,543 | +0.35(+0.61%) |
Jan 22, 2021 | 56.38 | 57.94 | 55.78 | 57.37 | 1,005,060 | -0.16(-0.28%) |
Jan 21, 2021 | 57.99 | 57.99 | 56.81 | 57.53 | 1,272,731 | -0.34(-0.59%) |
Jan 20, 2021 | 56.72 | 58.42 | 56.22 | 57.87 | 1,673,490 | +2.29(+4.12%) |
Jan 19, 2021 | 55.87 | 56.45 | 55.27 | 55.59 | 1,562,503 | -0.13(-0.23%) |
Jan 15, 2021 | 56.58 | 56.67 | 55.45 | 55.72 | 1,502,476 | -1.10(-1.93%) |
Jan 14, 2021 | 56.84 | 57.50 | 56.51 | 56.81 | 1,093,340 | -0.08(-0.14%) |
Jan 13, 2021 | 57.41 | 57.68 | 56.68 | 56.89 | 1,895,321 | -0.27(-0.47%) |
Jan 12, 2021 | 56.31 | 57.23 | 55.84 | 57.16 | 1,800,972 | +0.85(+1.51%) |
Jan 11, 2021 | 57.01 | 57.41 | 56.25 | 56.31 | 1,723,865 | -2.22(-3.80%) |
Jan 08, 2021 | 60.79 | 60.92 | 57.60 | 58.53 | 2,023,673 | -3.47(-5.59%) |
Jan 07, 2021 | 61.06 | 62.24 | 60.24 | 62.00 | 1,325,325 | +0.71(+1.15%) |
Jan 06, 2021 | 59.30 | 61.51 | 59.24 | 61.29 | 1,677,005 | +1.04(+1.72%) |
Jan 05, 2021 | 61.89 | 61.89 | 59.25 | 60.25 | 2,569,055 | -0.76(-1.25%) |
Jan 04, 2021 | 59.61 | 61.48 | 58.99 | 61.02 | 2,499,551 | +3.79(+6.62%) |
Dec 31, 2020 | 57.23 | 57.23 | 57.23 | 659,050 | -1.31(-2.25%) | |
Dec 30, 2020 | 58.20 | 59.00 | 58.06 | 58.54 | 659,050 | +0.77(+1.33%) |
Dec 29, 2020 | 57.51 | 58.62 | 57.42 | 57.77 | 789,203 | +0.36(+0.62%) |
Dec 28, 2020 | 58.99 | 59.25 | 57.11 | 57.41 | 803,115 | -0.61(-1.05%) |
Dec 24, 2020 | 57.30 | 58.26 | 57.27 | 58.02 | 308,528 | +0.41(+0.70%) |
Dec 23, 2020 | 57.27 | 58.05 | 57.27 | 57.62 | 641,848 | +0.67(+1.18%) |
Dec 22, 2020 | 58.26 | 58.35 | 56.39 | 56.94 | 833,000 | -1.25(-2.15%) |
Dec 21, 2020 | 58.43 | 58.91 | 57.74 | 58.19 | 1,009,938 | +0.11(+0.18%) |
Dec 18, 2020 | 59.47 | 59.47 | 58.06 | 58.09 | 1,149,467 | -1.15(-1.95%) |
Dec 17, 2020 | 59.01 | 60.79 | 58.65 | 59.24 | 1,549,851 | +1.27(+2.20%) |
Dec 16, 2020 | 57.40 | 58.00 | 56.47 | 57.96 | 1,513,674 | +0.94(+1.65%) |
Dec 15, 2020 | 56.75 | 57.83 | 56.53 | 57.02 | 1,008,084 | +1.27(+2.29%) |
Dec 14, 2020 | 56.79 | 57.44 | 55.52 | 55.75 | 1,302,786 | -1.19(-2.10%) |
Dec 11, 2020 | 57.56 | 57.73 | 56.60 | 56.94 | 1,234,731 | -0.66(-1.14%) |
Dec 10, 2020 | 57.79 | 58.73 | 56.98 | 57.60 | 1,132,851 | +0.17(+0.30%) |
Dec 09, 2020 | 58.98 | 58.98 | 56.89 | 57.43 | 1,433,476 | -1.83(-3.10%) |
Dec 08, 2020 | 58.89 | 59.36 | 58.52 | 59.26 | 1,414,918 | +0.73(+1.25%) |
Dec 07, 2020 | 56.08 | 59.25 | 56.03 | 58.53 | 2,020,191 | +2.48(+4.43%) |
Dec 04, 2020 | 55.97 | 56.47 | 55.25 | 56.05 | 972,654 | +0.02(+0.03%) |
Dec 03, 2020 | 56.32 | 56.56 | 55.41 | 56.03 | 1,414,638 | -0.03(-0.06%) |
Dec 02, 2020 | 56.11 | 56.24 | 55.06 | 56.06 | 1,317,918 | +0.23(+0.41%) |