Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.26 | 40.47 | 37.73 | 39.94 | 1,386,748 | +1.90(+5.00%) |
Feb 25, 2021 | 35.07 | 38.11 | 35.07 | 38.04 | 1,102,611 | +2.13(+5.93%) |
Feb 24, 2021 | 38.04 | 38.11 | 35.68 | 35.91 | 750,467 | -2.21(-5.79%) |
Feb 23, 2021 | 38.42 | 39.48 | 38.04 | 38.11 | 659,091 | -0.68(-1.76%) |
Feb 22, 2021 | 40.17 | 40.17 | 38.34 | 38.80 | 599,698 | -0.99(-2.49%) |
Feb 19, 2021 | 40.47 | 40.55 | 39.40 | 39.78 | 533,897 | -1.29(-3.15%) |
Feb 18, 2021 | 41.46 | 42.07 | 40.55 | 41.08 | 582,540 | +0.61(+1.50%) |
Feb 17, 2021 | 41.46 | 41.84 | 40.32 | 40.47 | 501,809 | -0.46(-1.12%) |
Feb 16, 2021 | 41.99 | 42.30 | 40.55 | 40.93 | 556,271 | -2.21(-5.11%) |
Feb 12, 2021 | 44.50 | 44.58 | 43.06 | 43.13 | 331,296 | -1.14(-2.58%) |
Feb 11, 2021 | 44.05 | 45.26 | 43.44 | 44.27 | 360,914 | +0.15(+0.34%) |
Feb 10, 2021 | 43.51 | 44.73 | 43.21 | 44.12 | 426,733 | +0.15(+0.35%) |
Feb 09, 2021 | 44.96 | 45.03 | 43.74 | 43.97 | 349,366 | -0.38(-0.86%) |
Feb 08, 2021 | 45.57 | 45.57 | 44.35 | 44.35 | 378,839 | -1.75(-3.80%) |
Feb 05, 2021 | 45.41 | 46.48 | 45.19 | 46.10 | 326,485 | -0.23(-0.49%) |
Feb 04, 2021 | 48.91 | 48.91 | 46.17 | 46.33 | 545,366 | -3.12(-6.31%) |
Feb 03, 2021 | 49.83 | 50.51 | 49.29 | 49.45 | 313,336 | -0.76(-1.52%) |
Feb 02, 2021 | 52.18 | 52.26 | 49.37 | 50.21 | 765,110 | -3.73(-6.91%) |
Feb 01, 2021 | 54.77 | 55.84 | 53.71 | 53.93 | 456,862 | -2.13(-3.80%) |
Jan 29, 2021 | 53.71 | 56.94 | 53.17 | 56.06 | 790,842 | +3.04(+5.74%) |
Jan 28, 2021 | 54.77 | 54.77 | 51.42 | 53.02 | 594,432 | -3.20(-5.68%) |
Jan 27, 2021 | 53.55 | 56.60 | 53.48 | 56.22 | 709,943 | +4.72(+9.16%) |
Jan 26, 2021 | 49.98 | 51.65 | 49.67 | 51.50 | 300,139 | +0.99(+1.96%) |
Jan 25, 2021 | 50.36 | 52.41 | 50.36 | 50.51 | 658,207 | +0.99(+2.00%) |
Jan 22, 2021 | 49.98 | 50.36 | 49.14 | 49.52 | 405,543 | +0.84(+1.72%) |
Jan 21, 2021 | 47.01 | 48.69 | 46.94 | 48.69 | 382,442 | +1.52(+3.23%) |
Jan 20, 2021 | 46.10 | 47.70 | 46.10 | 47.16 | 337,863 | +0.53(+1.14%) |
Jan 19, 2021 | 46.48 | 47.62 | 46.17 | 46.63 | 382,046 | -0.46(-0.97%) |
Jan 15, 2021 | 46.56 | 48.04 | 46.02 | 47.09 | 610,129 | +2.21(+4.92%) |
Jan 14, 2021 | 44.88 | 45.57 | 44.27 | 44.88 | 435,421 | -0.61(-1.34%) |
Jan 13, 2021 | 45.57 | 46.40 | 45.03 | 45.49 | 422,819 | +0.30(+0.67%) |
Jan 12, 2021 | 46.25 | 46.40 | 44.73 | 45.19 | 455,915 | -1.45(-3.10%) |
Jan 11, 2021 | 48.61 | 48.99 | 46.48 | 46.63 | 492,121 | -0.61(-1.29%) |
Jan 08, 2021 | 46.71 | 49.07 | 46.71 | 47.24 | 663,829 | +0.30(+0.65%) |
Jan 07, 2021 | 46.78 | 47.32 | 45.64 | 46.94 | 1,148,891 | -2.36(-4.78%) |
Jan 06, 2021 | 54.39 | 54.39 | 47.92 | 49.29 | 1,854,526 | -7.15(-12.67%) |
Jan 05, 2021 | 57.74 | 58.12 | 55.84 | 56.44 | 326,715 | -0.68(-1.20%) |
Jan 04, 2021 | 54.31 | 58.57 | 54.31 | 57.13 | 444,281 | +2.13(+3.87%) |
Dec 31, 2020 | 55.00 | 55.00 | 55.00 | 247,668 | -2.13(-3.73%) | |
Dec 30, 2020 | 57.51 | 57.59 | 56.60 | 57.13 | 247,668 | -0.91(-1.57%) |
Dec 29, 2020 | 56.52 | 58.12 | 56.52 | 58.04 | 255,476 | +0.76(+1.33%) |
Dec 28, 2020 | 56.82 | 57.74 | 55.91 | 57.28 | 346,375 | -0.84(-1.44%) |
Dec 24, 2020 | 57.89 | 59.45 | 57.81 | 58.12 | 178,412 | -0.15(-0.26%) |
Dec 23, 2020 | 60.02 | 60.32 | 57.36 | 58.27 | 407,084 | -2.81(-4.61%) |
Dec 22, 2020 | 59.26 | 61.24 | 59.26 | 61.08 | 221,502 | +1.45(+2.42%) |
Dec 21, 2020 | 60.40 | 62.61 | 58.88 | 59.64 | 678,165 | -1.83(-2.97%) |
Dec 18, 2020 | 60.10 | 62.64 | 59.79 | 61.47 | 361,321 | +1.37(+2.28%) |
Dec 17, 2020 | 60.32 | 61.16 | 59.87 | 60.10 | 253,552 | -0.61(-1.00%) |
Dec 16, 2020 | 60.48 | 61.47 | 60.48 | 60.70 | 241,890 | -0.23(-0.37%) |
Dec 15, 2020 | 62.83 | 63.67 | 60.40 | 60.93 | 427,574 | -3.35(-5.21%) |
Dec 14, 2020 | 60.17 | 64.28 | 60.10 | 64.28 | 397,091 | +2.13(+3.43%) |
Dec 11, 2020 | 62.45 | 63.67 | 61.77 | 62.15 | 384,760 | +1.52(+2.51%) |
Dec 10, 2020 | 62.15 | 62.83 | 60.48 | 60.63 | 278,300 | -0.38(-0.62%) |
Dec 09, 2020 | 59.72 | 61.85 | 59.72 | 61.01 | 396,213 | +0.30(+0.50%) |
Dec 08, 2020 | 62.00 | 62.23 | 60.32 | 60.70 | 267,509 | +0.00(+0.00%) |
Dec 07, 2020 | 60.40 | 61.62 | 60.32 | 60.70 | 383,499 | +1.22(+2.05%) |
Dec 04, 2020 | 60.86 | 61.08 | 59.34 | 59.49 | 450,738 | -2.28(-3.69%) |
Dec 03, 2020 | 62.00 | 62.83 | 60.86 | 61.77 | 410,061 | -0.15(-0.25%) |
Dec 02, 2020 | 64.43 | 64.51 | 61.69 | 61.92 | 373,834 | -1.75(-2.75%) |