Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.20 | 57.58 | 53.64 | 56.83 | 336,100 | +2.83(+5.24%) |
Feb 25, 2021 | 54.62 | 55.98 | 52.36 | 54.00 | 93,514 | -1.00(-1.82%) |
Feb 24, 2021 | 54.72 | 56.09 | 52.53 | 55.00 | 130,995 | +0.70(+1.29%) |
Feb 23, 2021 | 55.01 | 55.76 | 53.62 | 54.30 | 142,125 | -1.78(-3.17%) |
Feb 22, 2021 | 57.15 | 57.15 | 54.64 | 56.08 | 69,872 | -1.54(-2.67%) |
Feb 19, 2021 | 56.48 | 58.45 | 56.25 | 57.62 | 97,100 | +1.49(+2.65%) |
Feb 18, 2021 | 57.21 | 57.21 | 55.30 | 56.13 | 57,494 | -1.90(-3.27%) |
Feb 17, 2021 | 57.51 | 59.04 | 55.76 | 58.03 | 64,816 | -0.53(-0.91%) |
Feb 16, 2021 | 58.60 | 59.73 | 58.26 | 58.56 | 49,339 | -0.93(-1.56%) |
Feb 12, 2021 | 59.47 | 60.36 | 58.05 | 59.49 | 48,800 | +0.04(+0.07%) |
Feb 11, 2021 | 58.13 | 60.63 | 57.51 | 59.45 | 107,163 | +1.35(+2.32%) |
Feb 10, 2021 | 58.91 | 59.00 | 57.21 | 58.10 | 84,729 | -0.73(-1.24%) |
Feb 09, 2021 | 60.11 | 60.14 | 58.70 | 58.83 | 45,260 | -1.18(-1.97%) |
Feb 08, 2021 | 60.20 | 61.00 | 58.38 | 60.01 | 140,281 | -0.23(-0.38%) |
Feb 05, 2021 | 60.00 | 61.13 | 59.52 | 60.24 | 229,700 | +0.24(+0.40%) |
Feb 04, 2021 | 58.70 | 60.70 | 57.85 | 60.00 | 102,787 | +1.62(+2.77%) |
Feb 03, 2021 | 58.32 | 58.78 | 57.00 | 58.38 | 62,038 | +0.38(+0.66%) |
Feb 02, 2021 | 57.14 | 59.49 | 55.82 | 58.00 | 109,482 | +2.00(+3.57%) |
Feb 01, 2021 | 56.95 | 57.67 | 55.33 | 56.00 | 140,488 | -0.72(-1.27%) |
Jan 29, 2021 | 59.44 | 60.82 | 55.27 | 56.72 | 153,700 | -3.46(-5.75%) |
Jan 28, 2021 | 56.26 | 60.79 | 55.11 | 60.18 | 162,216 | +4.13(+7.37%) |
Jan 27, 2021 | 61.16 | 61.16 | 56.03 | 56.05 | 245,382 | -7.05(-11.17%) |
Jan 26, 2021 | 67.66 | 68.76 | 62.61 | 63.10 | 98,342 | -4.44(-6.57%) |
Jan 25, 2021 | 66.05 | 68.56 | 65.84 | 67.54 | 115,340 | +1.68(+2.55%) |
Jan 22, 2021 | 62.50 | 66.13 | 59.33 | 65.86 | 86,100 | +2.92(+4.64%) |
Jan 21, 2021 | 62.85 | 64.42 | 61.15 | 62.94 | 64,098 | +0.60(+0.96%) |
Jan 20, 2021 | 61.64 | 64.00 | 61.21 | 62.34 | 42,919 | +1.03(+1.68%) |
Jan 19, 2021 | 60.11 | 62.80 | 58.78 | 61.31 | 101,166 | +1.94(+3.27%) |
Jan 15, 2021 | 59.28 | 61.19 | 57.01 | 59.37 | 159,600 | -0.40(-0.67%) |
Jan 14, 2021 | 62.12 | 64.65 | 59.06 | 59.77 | 148,917 | -2.01(-3.25%) |
Jan 13, 2021 | 62.12 | 63.00 | 60.70 | 61.78 | 133,551 | +0.00(+0.00%) |
Jan 12, 2021 | 61.55 | 62.19 | 60.53 | 61.78 | 53,624 | +0.16(+0.26%) |
Jan 11, 2021 | 60.91 | 63.00 | 57.58 | 61.62 | 113,709 | -0.34(-0.55%) |
Jan 08, 2021 | 61.26 | 62.99 | 59.97 | 61.96 | 189,100 | +1.00(+1.64%) |
Jan 07, 2021 | 59.62 | 61.43 | 56.20 | 60.96 | 276,297 | +1.34(+2.25%) |
Jan 06, 2021 | 55.56 | 59.99 | 54.56 | 59.62 | 262,345 | +3.78(+6.77%) |
Jan 05, 2021 | 59.67 | 60.47 | 55.67 | 55.84 | 158,033 | -3.83(-6.42%) |
Jan 04, 2021 | 68.37 | 68.66 | 58.69 | 59.67 | 434,559 | -9.35(-13.55%) |
Dec 31, 2020 | 69.02 | 69.02 | 69.02 | 186,739 | +2.35(+3.52%) | |
Dec 30, 2020 | 63.12 | 66.95 | 60.57 | 66.67 | 186,739 | +3.89(+6.20%) |
Dec 29, 2020 | 62.63 | 64.14 | 61.18 | 62.78 | 133,324 | -0.40(-0.63%) |
Dec 28, 2020 | 65.68 | 66.42 | 60.00 | 63.18 | 149,685 | -2.04(-3.13%) |
Dec 24, 2020 | 64.43 | 66.84 | 64.04 | 65.22 | 147,200 | +0.03(+0.05%) |
Dec 23, 2020 | 60.61 | 65.83 | 58.99 | 65.19 | 419,034 | +4.71(+7.79%) |
Dec 22, 2020 | 55.47 | 60.65 | 55.06 | 60.48 | 467,021 | +4.71(+8.45%) |
Dec 21, 2020 | 52.62 | 56.00 | 50.75 | 55.77 | 364,086 | +2.15(+4.01%) |
Dec 18, 2020 | 50.85 | 56.05 | 50.40 | 53.62 | 2,390,800 | +3.07(+6.07%) |
Dec 17, 2020 | 50.57 | 51.71 | 49.23 | 50.55 | 354,524 | +0.99(+2.00%) |
Dec 16, 2020 | 47.50 | 51.35 | 47.04 | 49.56 | 369,438 | +1.75(+3.66%) |
Dec 15, 2020 | 46.29 | 48.03 | 45.75 | 47.81 | 290,535 | +1.24(+2.66%) |
Dec 14, 2020 | 51.49 | 54.50 | 46.05 | 46.57 | 241,644 | -4.24(-8.34%) |
Dec 11, 2020 | 50.37 | 52.63 | 49.82 | 50.81 | 326,300 | +0.02(+0.04%) |
Dec 10, 2020 | 51.21 | 52.10 | 49.83 | 50.79 | 187,933 | -0.49(-0.96%) |
Dec 09, 2020 | 51.97 | 52.98 | 50.39 | 51.28 | 273,200 | -0.35(-0.68%) |
Dec 08, 2020 | 52.27 | 52.31 | 50.74 | 51.63 | 168,443 | +0.03(+0.06%) |
Dec 07, 2020 | 50.82 | 53.81 | 49.52 | 51.60 | 283,238 | +1.22(+2.42%) |
Dec 04, 2020 | 51.73 | 51.73 | 49.00 | 50.38 | 438,600 | -1.22(-2.36%) |
Dec 03, 2020 | 50.57 | 52.00 | 50.03 | 51.60 | 115,091 | +0.54(+1.06%) |
Dec 02, 2020 | 52.82 | 53.22 | 50.19 | 51.06 | 149,199 | -1.91(-3.61%) |