Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.21 | 53.09 | 50.71 | 50.82 | 210,400 | -0.78(-1.51%) |
Feb 25, 2021 | 51.38 | 54.53 | 51.16 | 51.60 | 233,642 | -1.97(-3.68%) |
Feb 24, 2021 | 54.00 | 55.88 | 50.29 | 53.57 | 586,579 | -3.23(-5.69%) |
Feb 23, 2021 | 57.78 | 59.35 | 56.05 | 56.80 | 269,219 | -2.97(-4.97%) |
Feb 22, 2021 | 60.13 | 60.60 | 58.55 | 59.77 | 184,149 | -0.55(-0.91%) |
Feb 19, 2021 | 60.22 | 61.52 | 59.17 | 60.32 | 93,100 | -0.47(-0.77%) |
Feb 18, 2021 | 61.37 | 61.90 | 59.23 | 60.79 | 127,210 | -0.69(-1.12%) |
Feb 17, 2021 | 61.09 | 63.84 | 60.15 | 61.48 | 163,450 | -0.24(-0.39%) |
Feb 16, 2021 | 62.48 | 62.48 | 61.19 | 61.72 | 75,167 | -0.76(-1.22%) |
Feb 12, 2021 | 61.48 | 62.93 | 61.35 | 62.48 | 77,900 | +0.90(+1.46%) |
Feb 11, 2021 | 61.00 | 62.98 | 60.92 | 61.58 | 124,736 | +0.52(+0.85%) |
Feb 10, 2021 | 62.31 | 64.53 | 60.96 | 61.06 | 209,112 | -0.32(-0.52%) |
Feb 09, 2021 | 60.36 | 61.43 | 59.39 | 61.38 | 105,957 | +1.37(+2.28%) |
Feb 08, 2021 | 59.90 | 60.72 | 57.94 | 60.01 | 148,464 | +0.11(+0.18%) |
Feb 05, 2021 | 58.72 | 59.90 | 58.00 | 59.90 | 113,900 | +1.92(+3.31%) |
Feb 04, 2021 | 56.74 | 58.74 | 56.74 | 57.98 | 134,914 | +1.15(+2.02%) |
Feb 03, 2021 | 57.43 | 57.99 | 55.52 | 56.83 | 97,666 | -0.40(-0.70%) |
Feb 02, 2021 | 55.62 | 57.65 | 55.62 | 57.23 | 112,760 | +1.84(+3.32%) |
Feb 01, 2021 | 54.80 | 55.82 | 54.22 | 55.39 | 70,898 | +0.84(+1.54%) |
Jan 29, 2021 | 55.00 | 55.79 | 53.04 | 54.55 | 114,200 | +0.31(+0.57%) |
Jan 28, 2021 | 56.81 | 58.15 | 53.65 | 54.24 | 216,640 | -2.76(-4.84%) |
Jan 27, 2021 | 54.59 | 59.24 | 53.99 | 57.00 | 271,696 | +2.02(+3.67%) |
Jan 26, 2021 | 53.91 | 55.48 | 52.91 | 54.98 | 115,175 | +1.32(+2.46%) |
Jan 25, 2021 | 53.31 | 54.38 | 52.32 | 53.66 | 106,394 | +1.04(+1.98%) |
Jan 22, 2021 | 51.49 | 52.81 | 51.22 | 52.62 | 68,300 | +0.75(+1.45%) |
Jan 21, 2021 | 52.03 | 52.59 | 50.97 | 51.87 | 57,790 | -0.17(-0.33%) |
Jan 20, 2021 | 51.75 | 52.53 | 51.01 | 52.04 | 103,238 | +0.15(+0.29%) |
Jan 19, 2021 | 50.90 | 52.30 | 50.49 | 51.89 | 106,798 | +1.49(+2.96%) |
Jan 15, 2021 | 52.30 | 53.73 | 50.31 | 50.40 | 97,200 | -2.43(-4.60%) |
Jan 14, 2021 | 51.15 | 54.66 | 51.15 | 52.83 | 185,142 | +1.92(+3.77%) |
Jan 13, 2021 | 50.89 | 52.15 | 50.14 | 50.91 | 152,179 | -0.59(-1.15%) |
Jan 12, 2021 | 50.80 | 52.55 | 50.40 | 51.50 | 209,671 | +0.68(+1.34%) |
Jan 11, 2021 | 51.00 | 52.26 | 49.75 | 50.82 | 262,122 | -0.62(-1.20%) |
Jan 08, 2021 | 49.67 | 51.64 | 49.09 | 51.44 | 224,500 | +1.86(+3.74%) |
Jan 07, 2021 | 49.70 | 51.02 | 47.96 | 49.58 | 248,133 | -0.12(-0.24%) |
Jan 06, 2021 | 48.32 | 51.15 | 48.32 | 49.70 | 299,791 | +1.74(+3.63%) |
Jan 05, 2021 | 46.30 | 49.04 | 45.75 | 47.96 | 172,538 | +1.79(+3.88%) |
Jan 04, 2021 | 45.13 | 46.30 | 43.88 | 46.17 | 209,906 | +1.23(+2.74%) |
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 96,863 | +1.36(+3.12%) | |
Dec 30, 2020 | 42.16 | 43.70 | 42.08 | 43.58 | 96,863 | +1.74(+4.16%) |
Dec 29, 2020 | 42.26 | 42.67 | 40.96 | 41.84 | 65,807 | -0.27(-0.64%) |
Dec 28, 2020 | 42.31 | 42.41 | 41.53 | 42.11 | 143,034 | +0.47(+1.13%) |
Dec 24, 2020 | 42.86 | 43.44 | 41.16 | 41.64 | 57,000 | -0.87(-2.05%) |
Dec 23, 2020 | 41.81 | 43.14 | 41.65 | 42.51 | 96,863 | +0.64(+1.53%) |
Dec 22, 2020 | 41.11 | 42.71 | 40.69 | 41.87 | 184,331 | +0.87(+2.12%) |
Dec 21, 2020 | 39.07 | 41.36 | 39.00 | 41.00 | 170,553 | +1.42(+3.59%) |
Dec 18, 2020 | 39.15 | 39.76 | 38.49 | 39.58 | 667,100 | +0.69(+1.77%) |
Dec 17, 2020 | 38.69 | 39.16 | 37.63 | 38.89 | 134,783 | +0.07(+0.18%) |
Dec 16, 2020 | 38.80 | 39.03 | 37.83 | 38.82 | 149,948 | +0.00(+0.00%) |
Dec 15, 2020 | 36.99 | 38.94 | 36.71 | 38.82 | 265,616 | +1.82(+4.92%) |
Dec 14, 2020 | 38.38 | 39.45 | 36.74 | 37.00 | 324,908 | -1.30(-3.39%) |
Dec 11, 2020 | 41.01 | 41.24 | 38.14 | 38.30 | 261,700 | -2.97(-7.20%) |
Dec 10, 2020 | 42.95 | 43.94 | 41.02 | 41.27 | 107,972 | -1.78(-4.13%) |
Dec 09, 2020 | 42.76 | 43.50 | 42.15 | 43.05 | 117,887 | +0.54(+1.27%) |
Dec 08, 2020 | 41.75 | 42.57 | 41.15 | 42.51 | 87,855 | +0.55(+1.31%) |
Dec 07, 2020 | 41.89 | 42.99 | 41.39 | 41.96 | 76,910 | -0.36(-0.85%) |
Dec 04, 2020 | 40.94 | 42.49 | 40.61 | 42.32 | 72,000 | +1.60(+3.93%) |
Dec 03, 2020 | 42.02 | 42.75 | 40.54 | 40.72 | 104,542 | -1.14(-2.72%) |
Dec 02, 2020 | 41.26 | 42.20 | 40.15 | 41.86 | 181,495 | +0.56(+1.36%) |