Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.76 | 58.15 | 56.26 | 56.64 | 1,104,054 | -1.13(-1.95%) |
Feb 25, 2021 | 58.71 | 59.29 | 57.39 | 57.77 | 1,180,616 | -0.82(-1.40%) |
Feb 24, 2021 | 56.78 | 59.04 | 56.76 | 58.59 | 1,927,780 | +2.05(+3.63%) |
Feb 23, 2021 | 55.49 | 56.79 | 55.04 | 56.54 | 1,029,037 | +0.74(+1.33%) |
Feb 22, 2021 | 55.83 | 57.18 | 55.61 | 55.79 | 1,056,227 | -0.14(-0.24%) |
Feb 19, 2021 | 54.94 | 56.24 | 54.78 | 55.93 | 740,737 | +1.12(+2.04%) |
Feb 18, 2021 | 55.40 | 55.76 | 53.93 | 54.81 | 810,268 | -0.94(-1.68%) |
Feb 17, 2021 | 56.75 | 56.81 | 55.40 | 55.75 | 1,209,960 | -0.70(-1.25%) |
Feb 16, 2021 | 55.38 | 57.55 | 55.19 | 56.46 | 2,045,777 | +1.64(+3.00%) |
Feb 12, 2021 | 53.27 | 55.58 | 52.91 | 54.81 | 1,521,229 | +1.38(+2.58%) |
Feb 11, 2021 | 52.23 | 53.67 | 52.23 | 53.44 | 925,984 | +1.63(+3.15%) |
Feb 10, 2021 | 52.79 | 52.79 | 51.32 | 51.80 | 1,116,548 | -0.56(-1.07%) |
Feb 09, 2021 | 52.52 | 53.91 | 51.91 | 52.36 | 1,186,258 | -1.67(-3.10%) |
Feb 08, 2021 | 53.70 | 54.03 | 52.66 | 54.03 | 808,250 | +0.83(+1.56%) |
Feb 05, 2021 | 53.40 | 53.81 | 52.69 | 53.20 | 680,542 | +0.41(+0.78%) |
Feb 04, 2021 | 52.60 | 53.11 | 52.33 | 52.79 | 526,270 | +0.38(+0.73%) |
Feb 03, 2021 | 52.86 | 52.96 | 52.13 | 52.41 | 743,929 | -0.57(-1.07%) |
Feb 02, 2021 | 51.84 | 53.23 | 50.98 | 52.98 | 1,317,671 | +2.02(+3.96%) |
Feb 01, 2021 | 49.65 | 51.10 | 49.05 | 50.96 | 979,147 | +1.94(+3.95%) |
Jan 29, 2021 | 49.41 | 49.87 | 48.28 | 49.02 | 1,186,426 | -0.84(-1.69%) |
Jan 28, 2021 | 49.95 | 50.64 | 49.23 | 49.86 | 840,744 | +0.47(+0.95%) |
Jan 27, 2021 | 50.74 | 50.85 | 48.74 | 49.39 | 1,468,778 | -2.53(-4.88%) |
Jan 26, 2021 | 52.52 | 52.56 | 51.20 | 51.93 | 568,316 | -0.58(-1.10%) |
Jan 25, 2021 | 52.54 | 52.73 | 51.30 | 52.51 | 524,600 | -0.02(-0.04%) |
Jan 22, 2021 | 52.04 | 52.79 | 51.48 | 52.53 | 478,494 | +0.20(+0.37%) |
Jan 21, 2021 | 53.47 | 53.82 | 52.31 | 52.33 | 623,501 | -1.20(-2.25%) |
Jan 20, 2021 | 54.11 | 54.31 | 52.90 | 53.53 | 694,189 | -0.23(-0.42%) |
Jan 19, 2021 | 53.11 | 54.26 | 52.89 | 53.76 | 820,680 | +1.18(+2.25%) |
Jan 15, 2021 | 52.56 | 52.76 | 51.64 | 52.57 | 591,731 | -0.23(-0.43%) |
Jan 14, 2021 | 53.05 | 53.28 | 52.06 | 52.80 | 578,877 | +0.21(+0.39%) |
Jan 13, 2021 | 52.88 | 53.12 | 52.39 | 52.59 | 736,987 | -0.26(-0.50%) |
Jan 12, 2021 | 53.58 | 53.79 | 52.86 | 52.86 | 1,202,727 | -0.43(-0.81%) |
Jan 11, 2021 | 52.38 | 53.61 | 52.38 | 53.29 | 785,379 | +0.16(+0.29%) |
Jan 08, 2021 | 54.01 | 54.01 | 52.38 | 53.13 | 1,110,799 | -0.67(-1.24%) |
Jan 07, 2021 | 54.01 | 54.53 | 53.51 | 53.80 | 1,266,017 | +0.16(+0.29%) |
Jan 06, 2021 | 50.33 | 54.09 | 49.60 | 53.64 | 3,602,412 | +4.51(+9.18%) |
Jan 05, 2021 | 47.65 | 49.49 | 47.65 | 49.13 | 960,999 | +1.26(+2.64%) |
Jan 04, 2021 | 48.76 | 49.51 | 47.71 | 47.87 | 1,125,260 | -0.84(-1.73%) |
Dec 31, 2020 | 48.71 | 48.71 | 48.71 | 694,188 | +0.30(+0.63%) | |
Dec 30, 2020 | 47.52 | 48.46 | 47.52 | 48.41 | 694,188 | +0.96(+2.02%) |
Dec 29, 2020 | 47.29 | 47.61 | 46.93 | 47.45 | 695,377 | +0.27(+0.58%) |
Dec 28, 2020 | 47.73 | 48.07 | 47.12 | 47.17 | 701,408 | -0.44(-0.92%) |
Dec 24, 2020 | 47.39 | 47.65 | 47.17 | 47.61 | 412,474 | +0.11(+0.23%) |
Dec 23, 2020 | 47.26 | 47.92 | 47.25 | 47.51 | 674,607 | +0.61(+1.29%) |
Dec 22, 2020 | 47.21 | 47.56 | 46.71 | 46.90 | 1,653,011 | -0.05(-0.10%) |
Dec 21, 2020 | 45.62 | 47.47 | 45.61 | 46.95 | 1,640,144 | +0.20(+0.42%) |
Dec 18, 2020 | 47.17 | 47.18 | 46.31 | 46.75 | 3,339,347 | -0.14(-0.29%) |
Dec 17, 2020 | 46.35 | 46.90 | 46.32 | 46.89 | 1,339,305 | +0.46(+0.99%) |
Dec 16, 2020 | 47.15 | 47.21 | 46.14 | 46.43 | 1,542,702 | -0.42(-0.90%) |
Dec 15, 2020 | 46.21 | 47.02 | 45.86 | 46.85 | 1,477,816 | +1.06(+2.31%) |
Dec 14, 2020 | 47.54 | 47.63 | 45.71 | 45.79 | 1,983,882 | -1.34(-2.84%) |
Dec 11, 2020 | 47.34 | 48.07 | 47.05 | 47.13 | 1,370,895 | -0.43(-0.91%) |
Dec 10, 2020 | 47.81 | 47.91 | 46.84 | 47.56 | 1,665,099 | -0.57(-1.18%) |
Dec 09, 2020 | 50.43 | 50.73 | 47.83 | 48.13 | 2,027,708 | -1.95(-3.89%) |
Dec 08, 2020 | 49.72 | 50.29 | 49.68 | 50.08 | 1,687,248 | +0.07(+0.14%) |
Dec 07, 2020 | 50.22 | 50.63 | 49.81 | 50.01 | 993,790 | -0.22(-0.43%) |
Dec 04, 2020 | 49.80 | 50.57 | 49.53 | 50.23 | 1,336,045 | +1.01(+2.05%) |
Dec 03, 2020 | 49.90 | 50.32 | 48.98 | 49.22 | 2,974,403 | -2.19(-4.26%) |
Dec 02, 2020 | 51.07 | 51.67 | 50.97 | 51.41 | 1,026,453 | +0.08(+0.15%) |