Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2021 | 61.95 | 62.35 | 61.84 | 62.28 | 0 | +0.62(+1.01%) |
Feb 27, 2021 | 63.46 | 63.57 | 61.34 | 61.66 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 63.46 | 63.57 | 61.34 | 61.66 | 0 | +0.16(+0.26%) |
Feb 25, 2021 | 61.50 | 0 | -1.91(-3.01%) | |||
Feb 24, 2021 | 63.39 | 63.47 | 63.34 | 63.41 | 0 | +2.15(+3.51%) |
Feb 23, 2021 | 61.29 | 61.40 | 61.20 | 61.26 | 0 | -0.23(-0.37%) |
Feb 22, 2021 | 61.49 | 0 | +2.14(+3.61%) | |||
Feb 21, 2021 | 58.88 | 59.54 | 58.82 | 59.35 | 0 | +0.34(+0.58%) |
Feb 20, 2021 | 60.20 | 60.29 | 58.59 | 59.01 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 60.20 | 60.29 | 58.59 | 59.01 | 0 | -0.23(-0.39%) |
Feb 18, 2021 | 59.24 | 0 | -2.37(-3.85%) | |||
Feb 17, 2021 | 61.68 | 61.72 | 61.42 | 61.61 | 0 | +1.49(+2.48%) |
Feb 16, 2021 | 60.24 | 60.25 | 60.09 | 60.12 | 0 | +0.04(+0.07%) |
Feb 15, 2021 | 59.98 | 60.95 | 59.86 | 60.08 | 0 | -0.55(-0.91%) |
Feb 14, 2021 | 59.98 | 60.77 | 59.86 | 60.63 | 0 | +0.90(+1.51%) |
Feb 13, 2021 | 57.94 | 59.82 | 57.41 | 59.73 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 57.94 | 59.82 | 57.41 | 59.73 | 0 | +0.26(+0.44%) |
Feb 11, 2021 | 59.47 | 0 | +1.03(+1.76%) | |||
Feb 10, 2021 | 58.40 | 58.47 | 58.35 | 58.44 | 0 | +0.04(+0.07%) |
Feb 09, 2021 | 58.45 | 58.46 | 58.37 | 58.40 | 0 | +0.36(+0.62%) |
Feb 08, 2021 | 58.11 | 58.12 | 58.03 | 58.04 | 0 | +0.78(+1.36%) |
Feb 07, 2021 | 57.06 | 57.33 | 57.00 | 57.26 | 0 | +0.19(+0.33%) |
Feb 06, 2021 | 56.46 | 57.29 | 56.43 | 57.07 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 56.46 | 57.29 | 56.43 | 57.07 | 0 | +0.22(+0.39%) |
Feb 04, 2021 | 56.85 | 0 | +0.91(+1.63%) | |||
Feb 03, 2021 | 55.96 | 55.98 | 55.92 | 55.94 | 0 | +0.91(+1.65%) |
Feb 02, 2021 | 55.05 | 55.13 | 54.99 | 55.03 | 0 | +1.40(+2.61%) |
Feb 01, 2021 | 53.48 | 53.67 | 53.45 | 53.63 | 0 | +1.86(+3.59%) |
Jan 31, 2021 | 51.99 | 52.16 | 51.64 | 51.77 | 0 | -0.37(-0.71%) |
Jan 30, 2021 | 52.15 | 53.25 | 51.93 | 52.14 | 0 | +0.00(+0.00%) |
Jan 29, 2021 | 52.15 | 53.25 | 51.93 | 52.14 | 0 | -0.06(-0.11%) |
Jan 28, 2021 | 52.20 | 0 | -0.24(-0.46%) | |||
Jan 27, 2021 | 52.65 | 52.67 | 52.42 | 52.44 | 0 | -0.39(-0.74%) |
Jan 26, 2021 | 52.76 | 52.87 | 52.74 | 52.83 | 0 | -0.07(-0.13%) |
Jan 25, 2021 | 52.91 | 52.95 | 52.87 | 52.90 | 0 | +0.63(+1.21%) |
Jan 24, 2021 | 52.17 | 52.35 | 52.04 | 52.27 | 0 | +0.29(+0.56%) |
Jan 23, 2021 | 53.10 | 53.16 | 51.44 | 51.98 | 0 | +0.00(+0.00%) |
Jan 22, 2021 | 53.10 | 53.16 | 51.44 | 51.98 | 0 | -0.29(-0.55%) |
Jan 21, 2021 | 52.27 | 0 | -0.97(-1.82%) | |||
Jan 20, 2021 | 53.24 | 0 | +0.11(+0.21%) | |||
Jan 19, 2021 | 53.13 | 53.13 | 53.13 | 53.13 | 0 | +0.94(+1.80%) |
Jan 18, 2021 | 52.00 | 52.54 | 51.76 | 52.19 | 0 | -0.05(-0.10%) |
Jan 17, 2021 | 52.00 | 52.25 | 51.89 | 52.24 | 0 | +0.20(+0.38%) |
Jan 16, 2021 | 53.80 | 53.83 | 51.83 | 52.04 | 0 | +0.00(+0.00%) |
Jan 15, 2021 | 53.80 | 53.83 | 51.83 | 52.04 | 0 | -0.32(-0.61%) |
Jan 14, 2021 | 52.36 | 0 | -0.37(-0.70%) | |||
Jan 13, 2021 | 52.84 | 52.91 | 52.73 | 52.73 | 0 | -0.63(-1.18%) |
Jan 12, 2021 | 53.31 | 53.41 | 53.26 | 53.36 | 0 | +1.21(+2.32%) |
Jan 11, 2021 | 52.18 | 52.20 | 52.07 | 52.15 | 0 | -0.27(-0.52%) |
Jan 10, 2021 | 52.58 | 52.70 | 52.31 | 52.42 | 0 | -0.31(-0.59%) |
Jan 09, 2021 | 50.93 | 52.75 | 50.81 | 52.73 | 0 | +0.00(+0.00%) |
Jan 08, 2021 | 50.93 | 52.75 | 50.81 | 52.73 | 0 | +0.49(+0.94%) |
Jan 07, 2021 | 52.24 | 0 | +1.79(+3.55%) | |||
Jan 06, 2021 | 50.53 | 50.54 | 50.42 | 50.45 | 0 | +0.67(+1.35%) |
Jan 05, 2021 | 49.82 | 49.86 | 49.72 | 49.78 | 0 | +2.42(+5.11%) |
Jan 04, 2021 | 47.38 | 47.49 | 47.24 | 47.36 | 0 | -1.13(-2.33%) |
Jan 03, 2021 | 48.40 | 48.52 | 48.11 | 48.49 | 0 | +0.07(+0.14%) |
Jan 02, 2021 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | +0.00(+0.00%) |
Jan 01, 2021 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | +0.00(+0.00%) |
Dec 31, 2020 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | -0.10(-0.21%) |
Dec 30, 2020 | 48.52 | 0 | +0.40(+0.83%) | |||
Dec 29, 2020 | 48.13 | 48.19 | 48.09 | 48.12 | 0 | +0.35(+0.73%) |
Dec 28, 2020 | 47.72 | 47.81 | 47.68 | 47.77 | 0 | +0.02(+0.04%) |
Dec 27, 2020 | 48.23 | 48.23 | 47.50 | 47.75 | 0 | -0.55(-1.14%) |
Dec 25, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.07(+0.15%) |
Dec 23, 2020 | 48.23 | 0 | +1.51(+3.23%) | |||
Dec 22, 2020 | 46.79 | 46.85 | 46.52 | 46.72 | 0 | -1.02(-2.14%) |
Dec 21, 2020 | 47.74 | 0 | -0.71(-1.47%) | |||
Dec 20, 2020 | 48.54 | 48.61 | 48.44 | 48.45 | 0 | -0.63(-1.28%) |
Dec 19, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | -0.02(-0.04%) |
Dec 17, 2020 | 49.10 | 0 | +1.23(+2.57%) | |||
Dec 16, 2020 | 47.85 | 47.90 | 47.82 | 47.87 | 0 | +0.27(+0.57%) |
Dec 15, 2020 | 47.60 | 47.63 | 47.55 | 47.60 | 0 | +0.66(+1.41%) |
Dec 14, 2020 | 46.99 | 47.02 | 46.92 | 46.94 | 0 | +0.18(+0.38%) |
Dec 13, 2020 | 46.73 | 46.82 | 46.55 | 46.76 | 0 | +0.20(+0.43%) |
Dec 12, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | -0.01(-0.02%) |
Dec 10, 2020 | 46.57 | 0 | +0.88(+1.93%) | |||
Dec 09, 2020 | 45.69 | 45.70 | 45.62 | 45.69 | 0 | +0.18(+0.40%) |
Dec 08, 2020 | 45.60 | 45.62 | 45.45 | 45.51 | 0 | -0.25(-0.55%) |
Dec 07, 2020 | 45.76 | 0 | -0.41(-0.89%) | |||
Dec 06, 2020 | 46.15 | 46.25 | 46.14 | 46.17 | 0 | +0.08(+0.17%) |
Dec 05, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | -0.17(-0.37%) |
Dec 03, 2020 | 46.26 | 0 | +1.23(+2.73%) | |||
Dec 02, 2020 | 44.99 | 45.14 | 44.96 | 45.03 | 0 | +0.70(+1.58%) |