Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.35 | 60.08 | 58.02 | 58.69 | 1,588,657 | -1.28(-2.13%) |
Feb 25, 2021 | 63.14 | 63.54 | 59.89 | 59.96 | 1,150,377 | -2.15(-3.46%) |
Feb 24, 2021 | 60.33 | 62.79 | 60.11 | 62.11 | 1,859,147 | +2.14(+3.56%) |
Feb 23, 2021 | 59.27 | 60.11 | 58.77 | 59.97 | 1,966,320 | +1.25(+2.13%) |
Feb 22, 2021 | 57.51 | 59.69 | 57.47 | 58.72 | 1,973,324 | +1.23(+2.14%) |
Feb 19, 2021 | 55.81 | 57.77 | 55.66 | 57.49 | 1,181,020 | +2.11(+3.81%) |
Feb 18, 2021 | 55.13 | 55.68 | 54.49 | 55.38 | 1,749,278 | -0.49(-0.88%) |
Feb 17, 2021 | 56.77 | 57.52 | 55.70 | 55.87 | 1,825,972 | -0.93(-1.64%) |
Feb 16, 2021 | 54.39 | 57.04 | 54.28 | 56.80 | 1,546,621 | +3.10(+5.78%) |
Feb 12, 2021 | 52.89 | 53.95 | 52.83 | 53.70 | 1,062,315 | +0.71(+1.33%) |
Feb 11, 2021 | 54.57 | 54.59 | 52.49 | 52.99 | 977,401 | -1.34(-2.46%) |
Feb 10, 2021 | 54.57 | 55.30 | 53.81 | 54.33 | 1,310,254 | +0.16(+0.29%) |
Feb 09, 2021 | 53.97 | 54.43 | 53.48 | 54.17 | 859,871 | -0.29(-0.54%) |
Feb 08, 2021 | 54.03 | 54.52 | 53.71 | 54.47 | 925,564 | +0.48(+0.89%) |
Feb 05, 2021 | 55.16 | 55.78 | 53.62 | 53.98 | 1,101,767 | -0.67(-1.23%) |
Feb 04, 2021 | 53.00 | 54.88 | 53.00 | 54.66 | 1,274,712 | +2.02(+3.83%) |
Feb 03, 2021 | 51.57 | 52.72 | 51.52 | 52.64 | 1,264,406 | +0.90(+1.73%) |
Feb 02, 2021 | 50.97 | 52.07 | 50.66 | 51.74 | 1,275,801 | +1.61(+3.21%) |
Feb 01, 2021 | 49.74 | 50.32 | 48.88 | 50.13 | 1,397,815 | +0.84(+1.70%) |
Jan 29, 2021 | 50.66 | 51.28 | 48.86 | 49.29 | 2,027,855 | -1.51(-2.97%) |
Jan 28, 2021 | 49.99 | 51.08 | 49.26 | 50.80 | 1,627,470 | +1.85(+3.79%) |
Jan 27, 2021 | 50.61 | 50.73 | 48.15 | 48.95 | 3,081,398 | -2.86(-5.52%) |
Jan 26, 2021 | 53.48 | 53.85 | 51.73 | 51.81 | 1,063,991 | -1.07(-2.02%) |
Jan 25, 2021 | 52.72 | 53.10 | 51.41 | 52.88 | 1,338,276 | -0.69(-1.29%) |
Jan 22, 2021 | 52.66 | 53.78 | 52.37 | 53.57 | 1,280,347 | +0.09(+0.16%) |
Jan 21, 2021 | 54.34 | 54.94 | 53.45 | 53.48 | 1,426,707 | -0.91(-1.68%) |
Jan 20, 2021 | 55.07 | 55.63 | 54.33 | 54.40 | 1,337,694 | -0.67(-1.22%) |
Jan 19, 2021 | 54.94 | 55.99 | 54.05 | 55.07 | 1,624,046 | +0.10(+0.19%) |
Jan 15, 2021 | 55.39 | 56.33 | 54.50 | 54.97 | 1,912,283 | -1.81(-3.19%) |
Jan 14, 2021 | 56.09 | 56.95 | 55.37 | 56.78 | 1,355,984 | +1.90(+3.45%) |
Jan 13, 2021 | 53.91 | 55.34 | 53.57 | 54.88 | 2,055,583 | +0.12(+0.22%) |
Jan 12, 2021 | 54.35 | 55.07 | 54.01 | 54.76 | 1,451,309 | +0.84(+1.55%) |
Jan 11, 2021 | 52.07 | 53.97 | 51.54 | 53.92 | 993,413 | +1.03(+1.94%) |
Jan 08, 2021 | 54.43 | 54.43 | 51.91 | 52.90 | 1,558,487 | -0.83(-1.54%) |
Jan 07, 2021 | 53.99 | 55.25 | 53.66 | 53.72 | 2,381,074 | +0.78(+1.46%) |
Jan 06, 2021 | 51.38 | 53.87 | 51.22 | 52.95 | 2,942,738 | +4.00(+8.17%) |
Jan 05, 2021 | 47.94 | 49.40 | 47.51 | 48.95 | 1,742,425 | +1.12(+2.34%) |
Jan 04, 2021 | 48.83 | 48.96 | 47.21 | 47.83 | 1,630,635 | -0.31(-0.64%) |
Dec 31, 2020 | 48.14 | 48.14 | 48.14 | 971,617 | +0.10(+0.22%) | |
Dec 30, 2020 | 47.61 | 48.58 | 47.61 | 48.04 | 971,617 | +0.45(+0.94%) |
Dec 29, 2020 | 48.53 | 48.65 | 47.43 | 47.59 | 1,163,206 | -0.84(-1.74%) |
Dec 28, 2020 | 48.72 | 49.10 | 48.02 | 48.43 | 980,697 | +0.26(+0.54%) |
Dec 24, 2020 | 48.69 | 48.74 | 47.50 | 48.17 | 440,242 | -0.14(-0.29%) |
Dec 23, 2020 | 47.12 | 48.63 | 47.12 | 48.31 | 994,388 | +1.65(+3.53%) |
Dec 22, 2020 | 46.68 | 47.17 | 46.45 | 46.67 | 1,554,555 | +0.18(+0.39%) |
Dec 21, 2020 | 45.42 | 47.02 | 45.06 | 46.49 | 2,265,813 | +1.13(+2.49%) |
Dec 18, 2020 | 45.43 | 45.63 | 44.65 | 45.36 | 5,727,799 | -0.12(-0.27%) |
Dec 17, 2020 | 46.32 | 46.32 | 45.18 | 45.48 | 2,255,221 | -0.21(-0.45%) |
Dec 16, 2020 | 45.77 | 45.91 | 45.14 | 45.68 | 1,720,708 | +0.05(+0.11%) |
Dec 15, 2020 | 45.15 | 45.80 | 44.32 | 45.63 | 1,573,340 | +0.97(+2.18%) |
Dec 14, 2020 | 45.70 | 45.99 | 43.98 | 44.66 | 2,288,675 | -0.16(-0.37%) |
Dec 11, 2020 | 44.31 | 45.07 | 44.09 | 44.82 | 2,261,615 | -0.31(-0.70%) |
Dec 10, 2020 | 43.95 | 45.30 | 43.81 | 45.14 | 2,037,419 | +0.54(+1.22%) |
Dec 09, 2020 | 45.49 | 45.65 | 44.34 | 44.59 | 1,612,427 | -0.18(-0.40%) |
Dec 08, 2020 | 44.89 | 45.81 | 44.46 | 44.77 | 1,571,126 | -0.48(-1.07%) |
Dec 07, 2020 | 45.71 | 46.02 | 44.89 | 45.26 | 1,899,981 | -0.83(-1.79%) |
Dec 04, 2020 | 45.66 | 46.25 | 45.19 | 46.08 | 2,057,189 | +1.19(+2.65%) |
Dec 03, 2020 | 44.41 | 45.43 | 43.92 | 44.89 | 2,097,370 | +0.64(+1.44%) |
Dec 02, 2020 | 43.18 | 44.47 | 42.96 | 44.25 | 1,888,940 | +0.73(+1.68%) |