Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.19 | 68.76 | 63.98 | 67.36 | 564,879 | +0.37(+0.55%) |
Feb 25, 2021 | 67.61 | 70.22 | 65.20 | 67.00 | 1,295,007 | -0.62(-0.91%) |
Feb 24, 2021 | 66.16 | 68.45 | 66.08 | 67.61 | 796,157 | +1.73(+2.63%) |
Feb 23, 2021 | 65.59 | 67.36 | 64.09 | 65.88 | 924,775 | -1.56(-2.32%) |
Feb 22, 2021 | 63.36 | 69.13 | 62.93 | 67.44 | 1,985,612 | +3.87(+6.09%) |
Feb 19, 2021 | 61.08 | 63.57 | 60.89 | 63.57 | 412,538 | +2.53(+4.14%) |
Feb 18, 2021 | 61.79 | 62.34 | 60.94 | 61.04 | 453,977 | -1.66(-2.65%) |
Feb 17, 2021 | 62.37 | 63.23 | 61.01 | 62.70 | 411,899 | -0.30(-0.47%) |
Feb 16, 2021 | 62.61 | 63.73 | 61.53 | 63.00 | 2,031,106 | +1.03(+1.65%) |
Feb 12, 2021 | 61.27 | 62.53 | 61.15 | 61.98 | 337,220 | +0.52(+0.84%) |
Feb 11, 2021 | 61.96 | 62.71 | 60.59 | 61.46 | 330,335 | -0.34(-0.55%) |
Feb 10, 2021 | 61.98 | 62.24 | 60.36 | 61.80 | 410,034 | +0.30(+0.49%) |
Feb 09, 2021 | 61.89 | 62.52 | 60.16 | 61.50 | 543,012 | -0.85(-1.36%) |
Feb 08, 2021 | 59.75 | 62.55 | 58.18 | 62.35 | 673,887 | +4.05(+6.95%) |
Feb 05, 2021 | 55.70 | 58.32 | 54.93 | 58.29 | 629,753 | +3.43(+6.24%) |
Feb 04, 2021 | 54.23 | 55.63 | 53.85 | 54.87 | 570,041 | +1.12(+2.07%) |
Feb 03, 2021 | 54.02 | 54.58 | 52.22 | 53.75 | 504,972 | +0.29(+0.54%) |
Feb 02, 2021 | 51.95 | 54.68 | 50.09 | 53.46 | 1,270,920 | +7.55(+16.44%) |
Feb 01, 2021 | 44.73 | 46.15 | 44.20 | 45.92 | 275,254 | +1.74(+3.94%) |
Jan 29, 2021 | 45.70 | 45.81 | 44.12 | 44.17 | 295,645 | -1.84(-4.00%) |
Jan 28, 2021 | 45.59 | 46.62 | 44.52 | 46.02 | 242,167 | +1.52(+3.42%) |
Jan 27, 2021 | 44.81 | 45.34 | 43.01 | 44.49 | 485,473 | -1.41(-3.08%) |
Jan 26, 2021 | 47.49 | 47.84 | 45.85 | 45.91 | 324,969 | -0.84(-1.79%) |
Jan 25, 2021 | 47.59 | 47.88 | 46.26 | 46.74 | 260,194 | -1.43(-2.98%) |
Jan 22, 2021 | 47.26 | 48.20 | 46.91 | 48.18 | 259,894 | +0.18(+0.37%) |
Jan 21, 2021 | 49.53 | 49.94 | 47.99 | 48.00 | 301,143 | -1.53(-3.10%) |
Jan 20, 2021 | 49.48 | 50.10 | 48.59 | 49.53 | 475,988 | +0.05(+0.10%) |
Jan 19, 2021 | 49.17 | 50.29 | 48.38 | 49.48 | 552,834 | +0.96(+1.97%) |
Jan 15, 2021 | 47.74 | 48.69 | 46.28 | 48.52 | 481,327 | -0.27(-0.55%) |
Jan 14, 2021 | 47.74 | 49.05 | 47.18 | 48.79 | 386,282 | +1.70(+3.62%) |
Jan 13, 2021 | 47.98 | 48.08 | 46.75 | 47.09 | 422,890 | -0.84(-1.75%) |
Jan 12, 2021 | 46.12 | 48.21 | 45.88 | 47.93 | 335,484 | +2.02(+4.40%) |
Jan 11, 2021 | 44.86 | 46.03 | 44.86 | 45.91 | 376,547 | +0.27(+0.59%) |
Jan 08, 2021 | 46.56 | 46.59 | 45.02 | 45.64 | 374,778 | -0.41(-0.89%) |
Jan 07, 2021 | 47.64 | 47.90 | 46.01 | 46.05 | 371,265 | -0.99(-2.10%) |
Jan 06, 2021 | 45.12 | 47.41 | 44.77 | 47.03 | 326,915 | +3.13(+7.12%) |
Jan 05, 2021 | 41.89 | 44.23 | 41.89 | 43.90 | 296,520 | +1.72(+4.08%) |
Jan 04, 2021 | 42.52 | 43.80 | 41.94 | 42.18 | 434,654 | +1.24(+3.04%) |
Dec 31, 2020 | 40.94 | 40.94 | 40.94 | 164,165 | -0.09(-0.22%) | |
Dec 30, 2020 | 40.11 | 41.20 | 40.00 | 41.03 | 164,165 | +1.10(+2.74%) |
Dec 29, 2020 | 40.83 | 41.06 | 39.48 | 39.93 | 211,360 | -0.97(-2.36%) |
Dec 28, 2020 | 41.28 | 41.75 | 40.84 | 40.90 | 307,836 | +0.02(+0.05%) |
Dec 24, 2020 | 40.66 | 41.14 | 40.00 | 40.88 | 213,599 | +0.62(+1.53%) |
Dec 23, 2020 | 40.86 | 41.00 | 40.04 | 40.26 | 637,999 | +0.04(+0.10%) |
Dec 22, 2020 | 41.59 | 41.59 | 39.98 | 40.22 | 311,495 | -1.14(-2.75%) |
Dec 21, 2020 | 41.32 | 41.83 | 40.12 | 41.35 | 412,067 | -0.75(-1.77%) |
Dec 18, 2020 | 42.38 | 43.10 | 42.02 | 42.10 | 632,565 | -0.28(-0.66%) |
Dec 17, 2020 | 43.98 | 43.98 | 42.25 | 42.38 | 341,081 | -1.32(-3.03%) |
Dec 16, 2020 | 44.50 | 44.80 | 43.64 | 43.71 | 304,579 | -0.53(-1.19%) |
Dec 15, 2020 | 43.46 | 44.27 | 42.52 | 44.23 | 373,088 | +1.20(+2.80%) |
Dec 14, 2020 | 44.10 | 44.33 | 42.87 | 43.03 | 398,991 | -0.34(-0.78%) |
Dec 11, 2020 | 43.52 | 44.27 | 42.94 | 43.37 | 729,071 | -0.53(-1.20%) |
Dec 10, 2020 | 42.21 | 44.11 | 42.17 | 43.89 | 551,567 | +1.08(+2.51%) |
Dec 09, 2020 | 42.14 | 43.72 | 42.02 | 42.82 | 1,049,821 | +1.05(+2.50%) |
Dec 08, 2020 | 40.08 | 42.04 | 40.08 | 41.77 | 756,163 | +1.27(+3.15%) |
Dec 07, 2020 | 40.76 | 41.20 | 40.22 | 40.50 | 422,491 | -0.08(-0.20%) |
Dec 04, 2020 | 40.77 | 40.88 | 40.35 | 40.58 | 413,441 | +0.24(+0.59%) |
Dec 03, 2020 | 40.34 | 40.85 | 40.22 | 40.34 | 443,109 | +0.13(+0.32%) |
Dec 02, 2020 | 39.62 | 40.42 | 39.62 | 40.21 | 547,210 | +0.01(+0.02%) |