Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.31 | 49.08 | 46.75 | 49.08 | 90,899 | +3.08(+6.70%) |
Feb 25, 2021 | 46.60 | 46.85 | 44.51 | 46.00 | 119,183 | -1.57(-3.30%) |
Feb 24, 2021 | 46.56 | 47.68 | 46.31 | 47.57 | 45,481 | -0.54(-1.12%) |
Feb 23, 2021 | 47.96 | 48.44 | 47.78 | 48.11 | 27,874 | -0.29(-0.60%) |
Feb 22, 2021 | 48.89 | 49.41 | 48.12 | 48.40 | 39,296 | -0.74(-1.50%) |
Feb 19, 2021 | 49.69 | 49.82 | 48.83 | 49.13 | 33,827 | -1.37(-2.70%) |
Feb 18, 2021 | 50.08 | 50.70 | 49.89 | 50.50 | 21,068 | -0.38(-0.74%) |
Feb 17, 2021 | 50.97 | 51.13 | 50.38 | 50.87 | 15,604 | +0.59(+1.17%) |
Feb 16, 2021 | 50.48 | 50.74 | 50.08 | 50.29 | 74,296 | -1.52(-2.94%) |
Feb 12, 2021 | 52.20 | 52.33 | 51.81 | 51.81 | 30,818 | -1.36(-2.56%) |
Feb 11, 2021 | 53.64 | 53.68 | 53.00 | 53.17 | 42,168 | -0.52(-0.97%) |
Feb 10, 2021 | 53.34 | 53.69 | 53.26 | 53.69 | 37,891 | +0.68(+1.28%) |
Feb 09, 2021 | 53.44 | 53.57 | 52.96 | 53.01 | 24,405 | +0.10(+0.20%) |
Feb 08, 2021 | 52.69 | 53.38 | 52.50 | 52.91 | 26,914 | +0.43(+0.83%) |
Feb 05, 2021 | 53.24 | 53.44 | 52.47 | 52.47 | 31,544 | -0.90(-1.68%) |
Feb 04, 2021 | 53.38 | 53.49 | 53.10 | 53.37 | 27,296 | -0.32(-0.59%) |
Feb 03, 2021 | 54.26 | 54.34 | 53.67 | 53.69 | 68,776 | -1.01(-1.85%) |
Feb 02, 2021 | 54.47 | 54.70 | 54.30 | 54.70 | 27,895 | -0.66(-1.20%) |
Feb 01, 2021 | 55.10 | 55.59 | 55.01 | 55.36 | 69,809 | +0.05(+0.09%) |
Jan 29, 2021 | 54.85 | 55.51 | 54.76 | 55.32 | 77,202 | -0.64(-1.14%) |
Jan 28, 2021 | 56.22 | 56.28 | 55.36 | 55.95 | 99,225 | -0.64(-1.12%) |
Jan 27, 2021 | 56.79 | 57.08 | 56.47 | 56.59 | 59,278 | +0.31(+0.55%) |
Jan 26, 2021 | 56.09 | 56.40 | 55.97 | 56.28 | 71,091 | -0.13(-0.22%) |
Jan 25, 2021 | 55.86 | 56.46 | 55.80 | 56.41 | 43,978 | +1.29(+2.34%) |
Jan 22, 2021 | 55.12 | 55.28 | 54.86 | 55.11 | 58,939 | +0.31(+0.57%) |
Jan 21, 2021 | 54.90 | 54.99 | 54.65 | 54.80 | 21,346 | -0.80(-1.43%) |
Jan 20, 2021 | 55.27 | 55.60 | 55.13 | 55.60 | 94,951 | +0.11(+0.19%) |
Jan 19, 2021 | 55.00 | 55.53 | 54.92 | 55.49 | 137,317 | +0.31(+0.56%) |
Jan 15, 2021 | 55.36 | 55.55 | 54.91 | 55.18 | 169,657 | +0.41(+0.76%) |
Jan 14, 2021 | 55.79 | 55.79 | 54.47 | 54.77 | 96,561 | -1.01(-1.81%) |
Jan 13, 2021 | 55.06 | 56.02 | 55.04 | 55.78 | 54,829 | +1.20(+2.21%) |
Jan 12, 2021 | 54.43 | 54.67 | 53.81 | 54.57 | 105,478 | -0.04(-0.07%) |
Jan 11, 2021 | 54.56 | 54.66 | 54.21 | 54.61 | 155,439 | -0.22(-0.40%) |
Jan 08, 2021 | 54.93 | 56.95 | 54.41 | 54.83 | 105,218 | -0.37(-0.66%) |
Jan 07, 2021 | 55.16 | 55.42 | 54.78 | 55.20 | 89,950 | -1.02(-1.82%) |
Jan 06, 2021 | 56.69 | 56.69 | 55.56 | 56.22 | 79,338 | -2.45(-4.17%) |
Jan 05, 2021 | 59.02 | 59.02 | 58.08 | 58.67 | 191,069 | -0.81(-1.36%) |
Jan 04, 2021 | 58.85 | 59.94 | 58.70 | 59.48 | 144,031 | -0.23(-0.39%) |
Dec 31, 2020 | 59.71 | 59.71 | 59.71 | 52,172 | +0.32(+0.54%) | |
Dec 30, 2020 | 58.95 | 59.41 | 58.91 | 59.39 | 52,172 | +0.15(+0.26%) |
Dec 29, 2020 | 58.58 | 59.28 | 58.58 | 59.24 | 24,051 | -0.11(-0.18%) |
Dec 28, 2020 | 58.62 | 59.39 | 58.37 | 59.34 | 32,036 | +0.10(+0.16%) |
Dec 24, 2020 | 59.03 | 59.34 | 58.99 | 59.25 | 15,876 | +0.38(+0.64%) |
Dec 23, 2020 | 58.79 | 58.89 | 58.03 | 58.87 | 58,525 | -0.83(-1.39%) |
Dec 22, 2020 | 59.58 | 59.70 | 59.23 | 59.70 | 37,082 | +0.61(+1.03%) |
Dec 21, 2020 | 59.25 | 59.36 | 58.73 | 59.09 | 53,983 | +0.47(+0.81%) |
Dec 18, 2020 | 59.16 | 59.35 | 58.49 | 58.62 | 33,205 | -0.35(-0.59%) |
Dec 17, 2020 | 59.98 | 60.22 | 58.75 | 58.97 | 47,138 | -0.32(-0.54%) |
Dec 16, 2020 | 58.66 | 59.64 | 58.56 | 59.29 | 49,550 | -0.33(-0.55%) |
Dec 15, 2020 | 59.57 | 59.99 | 59.33 | 59.61 | 48,513 | -0.37(-0.61%) |
Dec 14, 2020 | 59.34 | 60.28 | 59.04 | 59.98 | 102,088 | -0.35(-0.58%) |
Dec 11, 2020 | 60.24 | 60.82 | 60.06 | 60.33 | 104,700 | +0.41(+0.69%) |
Dec 10, 2020 | 59.16 | 59.98 | 58.88 | 59.91 | 67,507 | +1.06(+1.80%) |
Dec 09, 2020 | 58.68 | 59.23 | 58.28 | 58.85 | 162,434 | -0.42(-0.72%) |
Dec 08, 2020 | 59.42 | 59.80 | 59.17 | 59.28 | 79,415 | +0.56(+0.95%) |
Dec 07, 2020 | 58.55 | 58.91 | 58.43 | 58.72 | 160,587 | +1.06(+1.84%) |
Dec 04, 2020 | 58.02 | 58.09 | 57.34 | 57.66 | 59,665 | -1.78(-2.99%) |
Dec 03, 2020 | 58.96 | 59.58 | 58.75 | 59.43 | 101,399 | +1.00(+1.72%) |
Dec 02, 2020 | 58.95 | 58.99 | 57.89 | 58.43 | 231,042 | -1.01(-1.70%) |