Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.65 | 57.39 | 53.65 | 56.57 | 686,000 | +1.26(+2.28%) |
Feb 25, 2021 | 55.04 | 57.99 | 53.95 | 55.31 | 1,623,536 | -3.08(-5.27%) |
Feb 24, 2021 | 57.00 | 59.71 | 55.86 | 58.39 | 665,958 | +1.63(+2.87%) |
Feb 23, 2021 | 56.01 | 57.44 | 52.66 | 56.76 | 912,421 | +0.04(+0.07%) |
Feb 22, 2021 | 62.34 | 62.34 | 56.41 | 56.72 | 868,642 | -6.49(-10.27%) |
Feb 19, 2021 | 61.39 | 64.33 | 60.84 | 63.21 | 641,800 | +1.91(+3.12%) |
Feb 18, 2021 | 61.21 | 62.12 | 59.58 | 61.30 | 441,815 | -0.82(-1.32%) |
Feb 17, 2021 | 63.98 | 63.98 | 60.94 | 62.12 | 595,578 | -2.09(-3.25%) |
Feb 16, 2021 | 65.47 | 65.72 | 62.60 | 64.21 | 521,377 | -2.29(-3.44%) |
Feb 12, 2021 | 64.96 | 67.34 | 63.93 | 66.50 | 579,100 | +2.13(+3.31%) |
Feb 11, 2021 | 63.24 | 64.59 | 62.51 | 64.37 | 508,588 | +1.59(+2.53%) |
Feb 10, 2021 | 63.25 | 64.93 | 60.80 | 62.78 | 441,152 | +0.63(+1.01%) |
Feb 09, 2021 | 61.55 | 63.71 | 61.34 | 62.15 | 347,892 | +0.79(+1.29%) |
Feb 08, 2021 | 62.06 | 62.84 | 60.81 | 61.36 | 595,961 | +0.00(+0.00%) |
Feb 05, 2021 | 59.91 | 62.06 | 58.90 | 61.36 | 429,700 | +2.05(+3.46%) |
Feb 04, 2021 | 59.59 | 60.07 | 58.01 | 59.31 | 386,058 | -0.31(-0.52%) |
Feb 03, 2021 | 60.62 | 61.91 | 58.79 | 59.62 | 497,180 | -0.77(-1.28%) |
Feb 02, 2021 | 57.88 | 60.87 | 57.47 | 60.39 | 1,136,750 | +4.20(+7.47%) |
Feb 01, 2021 | 56.03 | 56.73 | 54.78 | 56.19 | 614,638 | +0.72(+1.30%) |
Jan 29, 2021 | 57.99 | 58.29 | 54.51 | 55.47 | 824,700 | -1.63(-2.85%) |
Jan 28, 2021 | 54.88 | 58.11 | 54.31 | 57.10 | 979,880 | +2.46(+4.50%) |
Jan 27, 2021 | 60.89 | 61.25 | 54.30 | 54.64 | 1,284,756 | -7.50(-12.07%) |
Jan 26, 2021 | 65.47 | 66.16 | 62.10 | 62.14 | 1,088,628 | -3.37(-5.14%) |
Jan 25, 2021 | 67.15 | 68.25 | 64.32 | 65.51 | 640,214 | -2.23(-3.29%) |
Jan 22, 2021 | 66.71 | 68.16 | 65.67 | 67.74 | 293,200 | +0.73(+1.09%) |
Jan 21, 2021 | 67.05 | 68.00 | 65.50 | 67.01 | 593,663 | +0.15(+0.22%) |
Jan 20, 2021 | 68.73 | 69.00 | 66.04 | 66.86 | 551,949 | -0.48(-0.71%) |
Jan 19, 2021 | 68.81 | 71.25 | 66.39 | 67.34 | 1,344,119 | +2.25(+3.46%) |
Jan 15, 2021 | 65.95 | 67.76 | 64.55 | 65.09 | 1,551,000 | -0.56(-0.85%) |
Jan 14, 2021 | 65.26 | 66.87 | 64.80 | 65.65 | 1,408,631 | +2.16(+3.40%) |
Jan 13, 2021 | 62.68 | 64.32 | 62.35 | 63.49 | 709,365 | +1.03(+1.65%) |
Jan 12, 2021 | 62.84 | 63.83 | 61.43 | 62.46 | 957,475 | -0.33(-0.53%) |
Jan 11, 2021 | 60.16 | 63.23 | 59.10 | 62.79 | 541,853 | +2.51(+4.16%) |
Jan 08, 2021 | 59.09 | 61.64 | 57.84 | 60.28 | 522,700 | +1.19(+2.01%) |
Jan 07, 2021 | 56.78 | 59.33 | 56.60 | 59.09 | 732,395 | +3.17(+5.67%) |
Jan 06, 2021 | 55.00 | 57.24 | 54.30 | 55.92 | 593,889 | +0.17(+0.30%) |
Jan 05, 2021 | 56.56 | 56.70 | 55.29 | 55.75 | 719,261 | -0.08(-0.14%) |
Jan 04, 2021 | 59.27 | 59.58 | 55.50 | 55.83 | 704,777 | -3.30(-5.58%) |
Dec 31, 2020 | 59.13 | 59.13 | 59.13 | 499,288 | -0.27(-0.45%) | |
Dec 30, 2020 | 59.67 | 60.20 | 58.46 | 59.40 | 499,288 | +0.06(+0.10%) |
Dec 29, 2020 | 61.29 | 61.58 | 58.20 | 59.34 | 782,169 | -1.66(-2.72%) |
Dec 28, 2020 | 64.57 | 64.73 | 60.11 | 61.00 | 935,857 | -1.53(-2.45%) |
Dec 24, 2020 | 65.39 | 65.39 | 61.50 | 62.53 | 364,300 | -2.94(-4.49%) |
Dec 23, 2020 | 65.21 | 65.69 | 63.23 | 65.47 | 727,494 | +0.08(+0.12%) |
Dec 22, 2020 | 62.97 | 65.50 | 62.40 | 65.39 | 1,438,108 | +3.04(+4.88%) |
Dec 21, 2020 | 59.14 | 62.45 | 58.37 | 62.35 | 1,555,536 | +2.77(+4.65%) |
Dec 18, 2020 | 58.03 | 59.61 | 57.50 | 59.58 | 1,877,900 | +2.08(+3.62%) |
Dec 17, 2020 | 56.63 | 57.57 | 56.04 | 57.50 | 1,274,687 | +0.83(+1.46%) |
Dec 16, 2020 | 56.90 | 57.40 | 55.80 | 56.67 | 1,350,274 | +0.66(+1.18%) |
Dec 15, 2020 | 57.00 | 57.07 | 55.16 | 56.01 | 1,055,717 | -1.17(-2.05%) |
Dec 14, 2020 | 57.08 | 59.92 | 56.83 | 57.18 | 1,504,604 | +1.13(+2.02%) |
Dec 11, 2020 | 55.36 | 57.33 | 54.80 | 56.05 | 1,619,000 | +0.82(+1.48%) |
Dec 10, 2020 | 51.67 | 55.30 | 50.94 | 55.23 | 1,212,129 | +3.44(+6.64%) |
Dec 09, 2020 | 53.37 | 54.04 | 51.13 | 51.79 | 669,264 | -0.80(-1.52%) |
Dec 08, 2020 | 50.69 | 52.89 | 50.29 | 52.59 | 951,543 | -0.75(-1.41%) |
Dec 07, 2020 | 48.78 | 53.55 | 48.00 | 53.34 | 1,404,297 | +5.56(+11.64%) |
Dec 04, 2020 | 47.44 | 48.00 | 46.79 | 47.78 | 546,100 | -0.08(-0.17%) |
Dec 03, 2020 | 47.55 | 48.65 | 47.05 | 47.86 | 343,916 | +0.17(+0.36%) |
Dec 02, 2020 | 49.00 | 49.20 | 47.41 | 47.69 | 480,454 | -1.20(-2.45%) |