Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.96 | 58.00 | 56.66 | 57.99 | 4,100 | +0.58(+1.01%) |
Feb 25, 2021 | 59.05 | 59.05 | 57.25 | 57.41 | 2,571 | -2.91(-4.82%) |
Feb 24, 2021 | 58.75 | 60.32 | 58.75 | 60.32 | 3,550 | +1.72(+2.94%) |
Feb 23, 2021 | 58.89 | 59.70 | 55.00 | 58.60 | 15,103 | -0.22(-0.38%) |
Feb 22, 2021 | 57.87 | 60.36 | 57.87 | 58.82 | 3,000 | -1.49(-2.48%) |
Feb 19, 2021 | 59.58 | 61.37 | 58.39 | 60.32 | 4,200 | +0.82(+1.37%) |
Feb 18, 2021 | 57.67 | 62.34 | 57.67 | 59.50 | 18,153 | -1.51(-2.48%) |
Feb 17, 2021 | 60.00 | 62.11 | 60.00 | 61.01 | 2,720 | -0.14(-0.24%) |
Feb 16, 2021 | 61.23 | 61.23 | 61.15 | 61.15 | 2,387 | -0.65(-1.05%) |
Feb 12, 2021 | 62.53 | 62.53 | 61.10 | 61.80 | 9,300 | -0.13(-0.21%) |
Feb 11, 2021 | 60.76 | 62.61 | 60.76 | 61.93 | 19,468 | -0.27(-0.43%) |
Feb 10, 2021 | 61.95 | 62.57 | 61.50 | 62.20 | 8,012 | -0.07(-0.12%) |
Feb 09, 2021 | 58.00 | 63.00 | 58.00 | 62.27 | 7,520 | +0.28(+0.46%) |
Feb 08, 2021 | 61.79 | 63.99 | 61.00 | 61.99 | 15,136 | +0.93(+1.52%) |
Feb 05, 2021 | 60.59 | 62.36 | 60.38 | 61.06 | 2,800 | -0.09(-0.15%) |
Feb 04, 2021 | 58.90 | 62.39 | 58.90 | 61.15 | 4,061 | +0.65(+1.07%) |
Feb 03, 2021 | 62.10 | 62.19 | 59.00 | 60.50 | 7,926 | -0.37(-0.60%) |
Feb 02, 2021 | 60.50 | 61.17 | 59.88 | 60.87 | 10,836 | -0.63(-1.03%) |
Feb 01, 2021 | 59.47 | 61.50 | 58.40 | 61.50 | 53,731 | +0.45(+0.73%) |
Jan 29, 2021 | 60.43 | 61.05 | 60.20 | 61.05 | 4,300 | -1.46(-2.34%) |
Jan 28, 2021 | 62.90 | 62.90 | 60.96 | 62.51 | 2,988 | +2.52(+4.20%) |
Jan 27, 2021 | 60.73 | 60.74 | 59.70 | 59.99 | 1,872 | -1.73(-2.81%) |
Jan 26, 2021 | 60.64 | 61.74 | 60.64 | 61.73 | 2,421 | -1.32(-2.09%) |
Jan 25, 2021 | 62.09 | 63.05 | 61.91 | 63.05 | 2,417 | -0.75(-1.18%) |
Jan 22, 2021 | 62.43 | 63.80 | 62.43 | 63.80 | 8,600 | +0.88(+1.40%) |
Jan 21, 2021 | 62.48 | 63.74 | 62.48 | 62.92 | 3,873 | -1.32(-2.05%) |
Jan 20, 2021 | 63.95 | 64.24 | 63.25 | 64.24 | 2,845 | +0.26(+0.41%) |
Jan 19, 2021 | 64.65 | 64.65 | 63.24 | 63.98 | 2,341 | +1.85(+2.98%) |
Jan 15, 2021 | 60.00 | 62.13 | 60.00 | 62.13 | 6,700 | -2.12(-3.30%) |
Jan 14, 2021 | 64.40 | 64.40 | 63.98 | 64.25 | 2,809 | -0.40(-0.62%) |
Jan 13, 2021 | 64.03 | 65.15 | 64.03 | 64.65 | 5,936 | -0.09(-0.15%) |
Jan 12, 2021 | 64.28 | 65.25 | 64.25 | 64.75 | 3,341 | -0.75(-1.15%) |
Jan 11, 2021 | 66.50 | 66.90 | 65.50 | 65.50 | 10,249 | +1.60(+2.50%) |
Jan 08, 2021 | 62.78 | 63.93 | 62.77 | 63.90 | 2,900 | +0.06(+0.09%) |
Jan 07, 2021 | 63.30 | 64.15 | 63.30 | 63.84 | 1,539 | -1.01(-1.56%) |
Jan 06, 2021 | 63.60 | 65.00 | 63.60 | 64.85 | 4,888 | +0.10(+0.15%) |
Jan 05, 2021 | 64.75 | 64.75 | 64.10 | 64.75 | 2,754 | +3.55(+5.80%) |
Jan 04, 2021 | 62.86 | 62.86 | 61.20 | 61.20 | 2,140 | -2.15(-3.39%) |
Dec 31, 2020 | 63.35 | 63.35 | 63.35 | 3,701 | +2.27(+3.71%) | |
Dec 30, 2020 | 61.50 | 62.84 | 61.09 | 61.09 | 3,701 | -0.87(-1.40%) |
Dec 29, 2020 | 57.71 | 61.95 | 57.71 | 61.95 | 3,382 | +1.12(+1.84%) |
Dec 28, 2020 | 60.78 | 60.83 | 59.75 | 60.83 | 2,532 | -0.92(-1.49%) |
Dec 24, 2020 | 60.28 | 61.79 | 60.27 | 61.75 | 3,700 | +2.79(+4.73%) |
Dec 23, 2020 | 59.48 | 61.43 | 58.96 | 58.96 | 4,272 | -0.30(-0.51%) |
Dec 22, 2020 | 59.98 | 60.80 | 58.92 | 59.26 | 25,055 | -0.74(-1.23%) |
Dec 21, 2020 | 60.58 | 62.15 | 60.00 | 60.00 | 2,150 | -2.00(-3.23%) |
Dec 18, 2020 | 63.62 | 64.00 | 62.00 | 62.00 | 8,100 | -0.27(-0.43%) |
Dec 17, 2020 | 61.00 | 62.43 | 61.00 | 62.27 | 2,041 | +0.22(+0.35%) |
Dec 16, 2020 | 63.30 | 63.30 | 62.05 | 62.05 | 2,814 | +0.35(+0.57%) |
Dec 15, 2020 | 61.20 | 61.70 | 60.92 | 61.70 | 2,352 | -0.30(-0.48%) |
Dec 14, 2020 | 60.89 | 63.48 | 60.00 | 62.00 | 10,744 | +2.42(+4.06%) |
Dec 11, 2020 | 61.00 | 61.00 | 59.58 | 59.58 | 1,300 | -2.26(-3.66%) |
Dec 10, 2020 | 62.55 | 62.79 | 58.88 | 61.84 | 3,348 | +1.29(+2.13%) |
Dec 09, 2020 | 60.00 | 61.90 | 60.00 | 60.55 | 8,152 | +0.81(+1.36%) |
Dec 08, 2020 | 61.50 | 61.50 | 56.73 | 59.73 | 7,308 | -2.27(-3.65%) |
Dec 07, 2020 | 60.00 | 62.50 | 60.00 | 62.00 | 2,940 | +4.50(+7.83%) |
Dec 04, 2020 | 57.74 | 59.90 | 56.82 | 57.50 | 7,600 | -2.30(-3.85%) |
Dec 03, 2020 | 59.90 | 59.90 | 57.34 | 59.80 | 14,449 | +2.80(+4.91%) |
Dec 02, 2020 | 59.01 | 59.25 | 55.60 | 57.00 | 2,557 | -0.90(-1.55%) |