Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.86 | 53.26 | 50.81 | 50.90 | 113,700 | -2.25(-4.23%) |
Feb 25, 2021 | 53.49 | 53.67 | 52.30 | 53.15 | 88,447 | -0.52(-0.97%) |
Feb 24, 2021 | 48.30 | 56.52 | 48.30 | 53.67 | 123,497 | -4.88(-8.33%) |
Feb 23, 2021 | 57.94 | 59.93 | 57.44 | 58.55 | 87,133 | -0.59(-1.00%) |
Feb 22, 2021 | 57.94 | 59.32 | 57.94 | 59.14 | 56,009 | +0.78(+1.34%) |
Feb 19, 2021 | 55.56 | 58.49 | 54.66 | 58.36 | 136,400 | +3.89(+7.14%) |
Feb 18, 2021 | 55.30 | 56.20 | 54.40 | 54.47 | 285,274 | -1.52(-2.71%) |
Feb 17, 2021 | 55.73 | 56.47 | 55.01 | 55.99 | 60,098 | -0.24(-0.43%) |
Feb 16, 2021 | 56.62 | 56.75 | 55.47 | 56.23 | 84,711 | -0.42(-0.74%) |
Feb 12, 2021 | 56.08 | 56.77 | 56.03 | 56.65 | 40,000 | +0.43(+0.76%) |
Feb 11, 2021 | 57.19 | 57.42 | 56.00 | 56.22 | 52,363 | -0.76(-1.33%) |
Feb 10, 2021 | 57.56 | 57.88 | 56.63 | 56.98 | 85,267 | -0.33(-0.58%) |
Feb 09, 2021 | 58.09 | 58.34 | 56.95 | 57.31 | 53,030 | -0.81(-1.39%) |
Feb 08, 2021 | 56.45 | 58.12 | 56.45 | 58.12 | 44,901 | +1.97(+3.51%) |
Feb 05, 2021 | 58.00 | 58.00 | 55.13 | 56.15 | 52,900 | -1.16(-2.02%) |
Feb 04, 2021 | 56.04 | 57.45 | 56.04 | 57.31 | 47,189 | +1.21(+2.16%) |
Feb 03, 2021 | 54.66 | 56.32 | 54.47 | 56.10 | 67,363 | +1.09(+1.98%) |
Feb 02, 2021 | 55.53 | 55.74 | 54.98 | 55.01 | 96,671 | -0.02(-0.04%) |
Feb 01, 2021 | 53.49 | 55.27 | 52.69 | 55.03 | 82,283 | +2.07(+3.91%) |
Jan 29, 2021 | 55.21 | 56.44 | 52.88 | 52.96 | 91,000 | -3.42(-6.07%) |
Jan 28, 2021 | 57.06 | 58.22 | 55.95 | 56.38 | 121,016 | +0.08(+0.14%) |
Jan 27, 2021 | 57.48 | 58.27 | 56.00 | 56.30 | 126,550 | -2.50(-4.25%) |
Jan 26, 2021 | 59.83 | 59.83 | 58.64 | 58.80 | 66,899 | -0.40(-0.68%) |
Jan 25, 2021 | 57.91 | 60.34 | 57.25 | 59.20 | 93,144 | +0.90(+1.54%) |
Jan 22, 2021 | 55.45 | 58.50 | 55.06 | 58.30 | 149,300 | +2.08(+3.70%) |
Jan 21, 2021 | 57.88 | 58.11 | 55.65 | 56.22 | 110,842 | -1.73(-2.99%) |
Jan 20, 2021 | 57.75 | 58.53 | 57.46 | 57.95 | 49,036 | +0.29(+0.50%) |
Jan 19, 2021 | 57.79 | 58.00 | 57.16 | 57.66 | 62,771 | +0.56(+0.98%) |
Jan 15, 2021 | 57.10 | 57.92 | 56.31 | 57.10 | 72,700 | -0.91(-1.57%) |
Jan 14, 2021 | 57.92 | 58.81 | 57.77 | 58.01 | 55,424 | +0.68(+1.19%) |
Jan 13, 2021 | 57.15 | 57.87 | 56.90 | 57.33 | 52,808 | -0.46(-0.80%) |
Jan 12, 2021 | 57.25 | 57.79 | 56.51 | 57.79 | 73,017 | +0.62(+1.08%) |
Jan 11, 2021 | 58.28 | 59.20 | 56.60 | 57.17 | 83,387 | -1.91(-3.23%) |
Jan 08, 2021 | 61.53 | 61.99 | 59.07 | 59.08 | 105,900 | -2.20(-3.59%) |
Jan 07, 2021 | 61.31 | 61.82 | 59.19 | 61.28 | 75,703 | +1.09(+1.81%) |
Jan 06, 2021 | 58.14 | 60.57 | 57.85 | 60.19 | 237,857 | +2.98(+5.21%) |
Jan 05, 2021 | 56.79 | 57.76 | 56.55 | 57.21 | 185,808 | +0.24(+0.42%) |
Jan 04, 2021 | 59.16 | 59.17 | 56.17 | 56.97 | 102,242 | -1.98(-3.36%) |
Dec 31, 2020 | 58.95 | 58.95 | 58.95 | 148,995 | +0.03(+0.05%) | |
Dec 30, 2020 | 58.22 | 59.75 | 57.07 | 58.92 | 148,995 | +1.15(+1.99%) |
Dec 29, 2020 | 59.30 | 59.55 | 57.03 | 57.77 | 156,279 | -1.65(-2.78%) |
Dec 28, 2020 | 57.81 | 60.26 | 57.06 | 59.42 | 139,737 | +2.05(+3.57%) |
Dec 24, 2020 | 57.23 | 57.74 | 56.62 | 57.37 | 69,900 | +0.19(+0.33%) |
Dec 23, 2020 | 56.99 | 57.47 | 55.54 | 57.18 | 96,709 | +0.86(+1.53%) |
Dec 22, 2020 | 56.05 | 56.67 | 54.44 | 56.32 | 233,334 | +0.44(+0.79%) |
Dec 21, 2020 | 56.42 | 56.42 | 53.62 | 55.88 | 205,092 | -1.75(-3.04%) |
Dec 18, 2020 | 54.87 | 58.15 | 54.23 | 57.63 | 418,400 | +4.33(+8.12%) |
Dec 17, 2020 | 53.35 | 53.50 | 52.66 | 53.30 | 128,277 | +0.29(+0.55%) |
Dec 16, 2020 | 52.90 | 53.76 | 52.64 | 53.01 | 155,683 | -0.13(-0.24%) |
Dec 15, 2020 | 52.12 | 53.28 | 51.22 | 53.14 | 137,306 | +1.33(+2.57%) |
Dec 14, 2020 | 51.86 | 52.00 | 50.63 | 51.81 | 114,846 | +0.50(+0.97%) |
Dec 11, 2020 | 50.80 | 51.99 | 50.43 | 51.31 | 153,700 | +0.21(+0.41%) |
Dec 10, 2020 | 50.00 | 51.25 | 49.95 | 51.10 | 98,602 | +0.55(+1.09%) |
Dec 09, 2020 | 49.48 | 50.62 | 48.84 | 50.55 | 129,711 | +1.73(+3.54%) |
Dec 08, 2020 | 45.91 | 48.82 | 45.91 | 48.82 | 205,907 | +1.79(+3.81%) |
Dec 07, 2020 | 46.16 | 47.08 | 45.28 | 47.03 | 132,249 | +0.84(+1.82%) |
Dec 04, 2020 | 44.99 | 46.47 | 44.24 | 46.19 | 72,400 | +1.46(+3.26%) |
Dec 03, 2020 | 43.54 | 44.97 | 43.20 | 44.73 | 98,890 | +0.87(+1.98%) |
Dec 02, 2020 | 43.82 | 44.23 | 42.92 | 43.86 | 107,646 | -0.01(-0.02%) |