Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.00 | 64.33 | 58.66 | 59.52 | 705,600 | -3.95(-6.22%) |
Feb 25, 2021 | 65.58 | 66.50 | 62.70 | 63.47 | 368,381 | -2.37(-3.60%) |
Feb 24, 2021 | 64.49 | 66.97 | 63.12 | 65.84 | 538,767 | +2.89(+4.59%) |
Feb 23, 2021 | 59.79 | 63.17 | 57.00 | 62.95 | 303,932 | +2.46(+4.07%) |
Feb 22, 2021 | 59.65 | 62.51 | 59.65 | 60.49 | 378,506 | +0.41(+0.68%) |
Feb 19, 2021 | 59.20 | 60.59 | 58.23 | 60.08 | 155,800 | +1.29(+2.19%) |
Feb 18, 2021 | 59.40 | 60.59 | 58.59 | 58.79 | 183,180 | -1.23(-2.05%) |
Feb 17, 2021 | 60.15 | 60.66 | 57.65 | 60.02 | 376,268 | -1.05(-1.72%) |
Feb 16, 2021 | 59.88 | 62.07 | 59.19 | 61.07 | 242,979 | +1.46(+2.45%) |
Feb 12, 2021 | 56.90 | 59.75 | 56.90 | 59.61 | 146,600 | +1.99(+3.45%) |
Feb 11, 2021 | 60.85 | 61.32 | 57.23 | 57.62 | 342,535 | -2.76(-4.57%) |
Feb 10, 2021 | 60.37 | 61.34 | 58.80 | 60.38 | 254,780 | +0.58(+0.97%) |
Feb 09, 2021 | 57.36 | 60.53 | 56.83 | 59.80 | 270,385 | +3.24(+5.73%) |
Feb 08, 2021 | 55.43 | 56.84 | 53.88 | 56.56 | 242,610 | +1.65(+3.00%) |
Feb 05, 2021 | 55.77 | 56.58 | 53.81 | 54.91 | 408,800 | -0.05(-0.09%) |
Feb 04, 2021 | 55.55 | 57.16 | 54.53 | 54.96 | 202,769 | -0.56(-1.01%) |
Feb 03, 2021 | 54.86 | 56.00 | 54.04 | 55.52 | 221,360 | +1.12(+2.06%) |
Feb 02, 2021 | 53.05 | 54.58 | 52.12 | 54.40 | 205,125 | +2.04(+3.90%) |
Feb 01, 2021 | 52.91 | 54.05 | 49.78 | 52.36 | 316,508 | -0.12(-0.23%) |
Jan 29, 2021 | 52.53 | 55.63 | 52.25 | 52.48 | 344,700 | -1.24(-2.31%) |
Jan 28, 2021 | 51.87 | 55.28 | 51.52 | 53.72 | 295,220 | +2.45(+4.78%) |
Jan 27, 2021 | 51.31 | 53.80 | 49.60 | 51.27 | 290,585 | -1.60(-3.03%) |
Jan 26, 2021 | 56.33 | 59.11 | 52.32 | 52.87 | 766,942 | -2.63(-4.74%) |
Jan 25, 2021 | 55.49 | 58.00 | 53.40 | 55.50 | 919,738 | +2.24(+4.21%) |
Jan 22, 2021 | 49.46 | 53.76 | 49.00 | 53.26 | 495,800 | +2.60(+5.13%) |
Jan 21, 2021 | 49.27 | 50.83 | 46.81 | 50.66 | 247,945 | +2.09(+4.30%) |
Jan 20, 2021 | 49.00 | 49.84 | 47.39 | 48.57 | 227,886 | -0.14(-0.29%) |
Jan 19, 2021 | 52.92 | 54.40 | 47.81 | 48.71 | 411,480 | -3.70(-7.06%) |
Jan 15, 2021 | 50.50 | 52.50 | 49.68 | 52.41 | 334,400 | +0.79(+1.53%) |
Jan 14, 2021 | 54.09 | 54.09 | 50.42 | 51.62 | 287,266 | +0.19(+0.37%) |
Jan 13, 2021 | 51.63 | 52.12 | 50.49 | 51.43 | 206,283 | -0.08(-0.16%) |
Jan 12, 2021 | 50.60 | 51.80 | 49.09 | 51.51 | 230,770 | +1.99(+4.02%) |
Jan 11, 2021 | 46.37 | 50.29 | 46.37 | 49.52 | 193,413 | +2.16(+4.56%) |
Jan 08, 2021 | 48.75 | 48.83 | 47.08 | 47.36 | 182,900 | -0.82(-1.70%) |
Jan 07, 2021 | 50.00 | 50.66 | 48.12 | 48.18 | 198,622 | -1.45(-2.92%) |
Jan 06, 2021 | 49.43 | 54.85 | 48.20 | 49.63 | 609,291 | +0.65(+1.33%) |
Jan 05, 2021 | 46.43 | 50.00 | 46.43 | 48.98 | 150,664 | +2.48(+5.33%) |
Jan 04, 2021 | 50.32 | 51.76 | 45.55 | 46.50 | 389,386 | -3.73(-7.43%) |
Dec 31, 2020 | 50.23 | 50.23 | 50.23 | 166,788 | +2.07(+4.30%) | |
Dec 30, 2020 | 46.00 | 48.92 | 45.71 | 48.16 | 166,788 | +2.51(+5.50%) |
Dec 29, 2020 | 47.28 | 47.46 | 44.84 | 45.65 | 139,757 | -1.25(-2.67%) |
Dec 28, 2020 | 49.44 | 50.50 | 46.61 | 46.90 | 173,587 | -1.92(-3.93%) |
Dec 24, 2020 | 49.37 | 50.29 | 47.20 | 48.82 | 126,600 | -0.32(-0.65%) |
Dec 23, 2020 | 47.39 | 52.98 | 47.00 | 49.14 | 380,778 | +1.66(+3.50%) |
Dec 22, 2020 | 44.62 | 47.99 | 44.04 | 47.48 | 373,116 | +2.98(+6.70%) |
Dec 21, 2020 | 44.39 | 46.01 | 43.54 | 44.50 | 248,236 | -0.99(-2.18%) |
Dec 18, 2020 | 47.73 | 48.18 | 44.58 | 45.49 | 460,200 | -2.26(-4.73%) |
Dec 17, 2020 | 46.45 | 48.06 | 45.53 | 47.75 | 167,488 | +0.95(+2.03%) |
Dec 16, 2020 | 46.13 | 46.95 | 45.04 | 46.80 | 168,688 | +0.35(+0.75%) |
Dec 15, 2020 | 44.33 | 47.55 | 43.76 | 46.45 | 225,693 | +2.43(+5.52%) |
Dec 14, 2020 | 44.40 | 45.28 | 43.59 | 44.02 | 160,196 | -0.17(-0.38%) |
Dec 11, 2020 | 44.50 | 45.63 | 43.80 | 44.19 | 218,100 | -0.19(-0.43%) |
Dec 10, 2020 | 48.10 | 48.29 | 43.01 | 44.38 | 638,506 | -4.38(-8.98%) |
Dec 09, 2020 | 48.25 | 51.00 | 48.25 | 48.76 | 505,324 | +0.28(+0.58%) |
Dec 08, 2020 | 47.82 | 49.48 | 47.53 | 48.48 | 488,741 | -0.02(-0.04%) |
Dec 07, 2020 | 45.48 | 49.20 | 44.44 | 48.50 | 618,110 | +2.79(+6.10%) |
Dec 04, 2020 | 45.20 | 45.94 | 43.52 | 45.71 | 360,300 | +0.85(+1.89%) |
Dec 03, 2020 | 44.22 | 48.27 | 44.17 | 44.86 | 737,909 | +0.75(+1.70%) |
Dec 02, 2020 | 43.61 | 45.42 | 42.15 | 44.11 | 623,720 | -0.16(-0.36%) |