Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.79 | 58.55 | 56.53 | 57.36 | 284,321 | +0.39(+0.68%) |
Feb 25, 2021 | 60.33 | 60.73 | 56.97 | 56.97 | 282,616 | -3.17(-5.28%) |
Feb 24, 2021 | 59.35 | 60.30 | 58.55 | 60.15 | 181,093 | +0.50(+0.84%) |
Feb 23, 2021 | 60.06 | 60.73 | 59.20 | 59.65 | 238,438 | -1.08(-1.78%) |
Feb 22, 2021 | 58.90 | 60.98 | 58.01 | 60.73 | 313,142 | +1.89(+3.21%) |
Feb 19, 2021 | 59.31 | 60.30 | 58.41 | 58.84 | 208,134 | -0.11(-0.19%) |
Feb 18, 2021 | 58.99 | 59.33 | 58.19 | 58.95 | 221,428 | -0.07(-0.13%) |
Feb 17, 2021 | 59.01 | 59.49 | 58.66 | 59.03 | 227,105 | -0.46(-0.78%) |
Feb 16, 2021 | 58.18 | 60.00 | 57.86 | 59.49 | 244,225 | +1.36(+2.34%) |
Feb 12, 2021 | 57.53 | 58.53 | 57.28 | 58.13 | 193,978 | +0.61(+1.06%) |
Feb 11, 2021 | 56.76 | 57.68 | 55.74 | 57.52 | 345,216 | +0.74(+1.30%) |
Feb 10, 2021 | 57.15 | 58.12 | 56.35 | 56.78 | 285,220 | -0.47(-0.82%) |
Feb 09, 2021 | 57.44 | 58.37 | 56.87 | 57.25 | 219,423 | -0.30(-0.51%) |
Feb 08, 2021 | 57.68 | 58.15 | 56.71 | 57.55 | 251,239 | -0.21(-0.37%) |
Feb 05, 2021 | 58.10 | 58.10 | 56.57 | 57.76 | 304,745 | +0.32(+0.56%) |
Feb 04, 2021 | 56.31 | 57.71 | 56.31 | 57.44 | 272,334 | +1.45(+2.60%) |
Feb 03, 2021 | 55.98 | 56.63 | 54.73 | 55.98 | 216,569 | -0.10(-0.18%) |
Feb 02, 2021 | 57.07 | 57.88 | 55.60 | 56.09 | 496,332 | -0.67(-1.17%) |
Feb 01, 2021 | 54.32 | 57.00 | 53.93 | 56.75 | 399,908 | +2.65(+4.89%) |
Jan 29, 2021 | 54.50 | 55.51 | 51.56 | 54.11 | 496,454 | +0.48(+0.90%) |
Jan 28, 2021 | 55.86 | 55.86 | 51.60 | 53.62 | 768,681 | -1.17(-2.13%) |
Jan 27, 2021 | 50.83 | 54.89 | 49.39 | 54.79 | 1,081,421 | +2.26(+4.30%) |
Jan 26, 2021 | 54.76 | 54.76 | 51.63 | 52.53 | 382,216 | -1.52(-2.81%) |
Jan 25, 2021 | 52.57 | 54.24 | 51.74 | 54.05 | 351,729 | +1.33(+2.53%) |
Jan 22, 2021 | 53.26 | 53.74 | 52.26 | 52.72 | 256,980 | -1.15(-2.13%) |
Jan 21, 2021 | 54.73 | 55.07 | 52.34 | 53.87 | 354,788 | -0.77(-1.41%) |
Jan 20, 2021 | 54.46 | 55.41 | 52.69 | 54.63 | 569,395 | +0.49(+0.91%) |
Jan 19, 2021 | 56.15 | 56.88 | 53.57 | 54.14 | 469,615 | -1.26(-2.27%) |
Jan 15, 2021 | 55.84 | 56.80 | 54.83 | 55.40 | 238,069 | -0.43(-0.76%) |
Jan 14, 2021 | 54.45 | 56.47 | 54.05 | 55.83 | 246,139 | +1.88(+3.48%) |
Jan 13, 2021 | 54.03 | 54.47 | 52.63 | 53.95 | 194,667 | -0.28(-0.51%) |
Jan 12, 2021 | 53.15 | 55.35 | 52.93 | 54.23 | 232,474 | +1.07(+2.02%) |
Jan 11, 2021 | 51.19 | 53.41 | 51.19 | 53.15 | 236,220 | +1.43(+2.76%) |
Jan 08, 2021 | 52.38 | 52.51 | 51.26 | 51.73 | 193,654 | -0.56(-1.06%) |
Jan 07, 2021 | 51.95 | 53.25 | 51.77 | 52.28 | 217,768 | +0.51(+0.98%) |
Jan 06, 2021 | 51.68 | 53.19 | 50.72 | 51.77 | 490,469 | +1.00(+1.97%) |
Jan 05, 2021 | 49.62 | 51.20 | 48.84 | 50.77 | 338,848 | +1.03(+2.06%) |
Jan 04, 2021 | 49.48 | 50.09 | 48.36 | 49.75 | 355,012 | +0.43(+0.86%) |
Dec 31, 2020 | 49.32 | 49.32 | 49.32 | 205,551 | +1.46(+3.05%) | |
Dec 30, 2020 | 48.14 | 49.34 | 47.77 | 47.86 | 205,551 | -0.35(-0.73%) |
Dec 29, 2020 | 48.92 | 48.97 | 47.46 | 48.21 | 213,257 | -0.56(-1.14%) |
Dec 28, 2020 | 49.42 | 49.79 | 48.54 | 48.77 | 261,349 | -0.40(-0.81%) |
Dec 24, 2020 | 47.47 | 49.31 | 47.44 | 49.16 | 227,586 | +1.69(+3.57%) |
Dec 23, 2020 | 46.25 | 47.54 | 46.25 | 47.47 | 223,855 | +1.36(+2.95%) |
Dec 22, 2020 | 46.47 | 46.89 | 45.78 | 46.11 | 197,287 | -0.33(-0.72%) |
Dec 21, 2020 | 45.09 | 46.58 | 45.09 | 46.44 | 278,201 | +0.44(+0.97%) |
Dec 18, 2020 | 47.59 | 48.31 | 45.46 | 46.00 | 1,094,815 | -1.59(-3.34%) |
Dec 17, 2020 | 46.34 | 47.84 | 46.16 | 47.59 | 204,288 | +1.24(+2.68%) |
Dec 16, 2020 | 46.64 | 47.67 | 46.32 | 46.35 | 253,063 | -0.06(-0.12%) |
Dec 15, 2020 | 45.02 | 46.46 | 45.02 | 46.41 | 259,675 | +0.65(+1.42%) |
Dec 14, 2020 | 45.21 | 46.29 | 44.85 | 45.76 | 293,810 | +1.34(+3.02%) |
Dec 11, 2020 | 44.15 | 45.01 | 43.88 | 44.42 | 168,690 | -0.22(-0.50%) |
Dec 10, 2020 | 44.55 | 45.20 | 44.21 | 44.64 | 144,343 | -0.23(-0.52%) |
Dec 09, 2020 | 44.23 | 45.23 | 44.08 | 44.87 | 198,778 | +0.99(+2.26%) |
Dec 08, 2020 | 43.30 | 44.03 | 43.22 | 43.88 | 192,945 | +0.07(+0.17%) |
Dec 07, 2020 | 43.84 | 44.32 | 43.56 | 43.81 | 176,159 | -0.72(-1.62%) |
Dec 04, 2020 | 43.03 | 44.71 | 42.83 | 44.53 | 434,348 | +1.72(+4.02%) |
Dec 03, 2020 | 43.07 | 43.45 | 42.59 | 42.81 | 286,586 | -0.30(-0.71%) |
Dec 02, 2020 | 42.84 | 44.40 | 42.84 | 43.11 | 250,379 | -0.88(-1.99%) |