Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.08 | 55.70 | 51.82 | 53.03 | 1,442,800 | -2.33(-4.21%) |
Feb 25, 2021 | 57.00 | 57.26 | 54.97 | 55.36 | 1,207,298 | -1.64(-2.88%) |
Feb 24, 2021 | 57.91 | 58.21 | 56.55 | 57.00 | 596,146 | -0.17(-0.30%) |
Feb 23, 2021 | 57.75 | 58.13 | 55.10 | 57.17 | 1,191,536 | -1.70(-2.89%) |
Feb 22, 2021 | 59.20 | 60.67 | 58.23 | 58.87 | 1,194,148 | -0.76(-1.27%) |
Feb 19, 2021 | 59.40 | 60.91 | 57.25 | 59.63 | 1,090,600 | -0.02(-0.03%) |
Feb 18, 2021 | 61.13 | 61.24 | 57.39 | 59.65 | 1,013,220 | -1.56(-2.55%) |
Feb 17, 2021 | 60.14 | 61.51 | 58.97 | 61.21 | 798,232 | +0.27(+0.44%) |
Feb 16, 2021 | 64.17 | 64.64 | 60.64 | 60.94 | 2,573,756 | -4.05(-6.23%) |
Feb 12, 2021 | 63.29 | 66.31 | 63.00 | 64.99 | 1,371,500 | +0.79(+1.23%) |
Feb 11, 2021 | 61.24 | 65.49 | 60.79 | 64.20 | 5,270,496 | +6.76(+11.77%) |
Feb 10, 2021 | 58.00 | 58.82 | 55.94 | 57.44 | 837,112 | -0.51(-0.88%) |
Feb 09, 2021 | 52.70 | 58.80 | 52.20 | 57.95 | 1,018,604 | +4.33(+8.08%) |
Feb 08, 2021 | 53.53 | 54.46 | 52.65 | 53.62 | 807,936 | +0.09(+0.17%) |
Feb 05, 2021 | 52.65 | 55.75 | 51.52 | 53.53 | 1,323,500 | +2.08(+4.04%) |
Feb 04, 2021 | 54.58 | 54.95 | 51.12 | 51.45 | 874,368 | -2.68(-4.95%) |
Feb 03, 2021 | 53.35 | 54.72 | 52.27 | 54.13 | 333,101 | +0.96(+1.81%) |
Feb 02, 2021 | 55.58 | 55.58 | 51.66 | 53.17 | 283,572 | -1.55(-2.83%) |
Feb 01, 2021 | 52.65 | 55.08 | 52.61 | 54.72 | 370,683 | +2.85(+5.49%) |
Jan 29, 2021 | 53.18 | 54.81 | 51.81 | 51.87 | 382,400 | -1.13(-2.13%) |
Jan 28, 2021 | 52.81 | 55.29 | 52.49 | 53.00 | 441,899 | +1.30(+2.51%) |
Jan 27, 2021 | 53.70 | 54.00 | 51.52 | 51.70 | 689,370 | -2.27(-4.21%) |
Jan 26, 2021 | 54.16 | 54.31 | 52.71 | 53.97 | 657,697 | -0.19(-0.35%) |
Jan 25, 2021 | 54.63 | 55.08 | 52.90 | 54.16 | 369,116 | -0.59(-1.08%) |
Jan 22, 2021 | 54.80 | 57.96 | 52.57 | 54.75 | 697,700 | -0.61(-1.10%) |
Jan 21, 2021 | 58.01 | 59.50 | 52.97 | 55.36 | 877,269 | -1.78(-3.12%) |
Jan 20, 2021 | 54.41 | 57.96 | 54.18 | 57.14 | 596,214 | +3.42(+6.37%) |
Jan 19, 2021 | 53.80 | 54.17 | 52.81 | 53.72 | 258,547 | +0.37(+0.69%) |
Jan 15, 2021 | 53.27 | 53.89 | 52.61 | 53.35 | 323,700 | -0.64(-1.19%) |
Jan 14, 2021 | 54.40 | 54.64 | 52.66 | 53.99 | 494,619 | -0.27(-0.50%) |
Jan 13, 2021 | 55.43 | 55.60 | 52.80 | 54.26 | 472,689 | -0.94(-1.70%) |
Jan 12, 2021 | 56.84 | 57.36 | 53.92 | 55.20 | 596,725 | -1.81(-3.17%) |
Jan 11, 2021 | 58.93 | 58.99 | 56.20 | 57.01 | 369,408 | -1.92(-3.26%) |
Jan 08, 2021 | 59.90 | 60.63 | 58.54 | 58.93 | 260,700 | -0.57(-0.96%) |
Jan 07, 2021 | 58.26 | 59.82 | 57.30 | 59.50 | 225,777 | +1.11(+1.90%) |
Jan 06, 2021 | 56.08 | 59.35 | 55.54 | 58.39 | 250,300 | +1.75(+3.09%) |
Jan 05, 2021 | 56.30 | 57.16 | 55.40 | 56.64 | 325,263 | -0.36(-0.63%) |
Jan 04, 2021 | 61.15 | 62.31 | 55.60 | 57.00 | 423,466 | -4.16(-6.80%) |
Dec 31, 2020 | 61.16 | 61.16 | 61.16 | 247,457 | -0.38(-0.62%) | |
Dec 30, 2020 | 60.20 | 62.00 | 60.20 | 61.54 | 247,457 | +1.32(+2.19%) |
Dec 29, 2020 | 62.65 | 63.46 | 60.15 | 60.22 | 183,423 | -2.13(-3.42%) |
Dec 28, 2020 | 62.88 | 62.88 | 60.28 | 62.35 | 154,051 | -0.11(-0.18%) |
Dec 24, 2020 | 62.61 | 63.72 | 61.98 | 62.46 | 85,600 | -0.18(-0.29%) |
Dec 23, 2020 | 64.29 | 64.33 | 60.19 | 62.64 | 355,845 | -1.06(-1.66%) |
Dec 22, 2020 | 62.72 | 64.39 | 61.70 | 63.70 | 277,779 | +0.61(+0.97%) |
Dec 21, 2020 | 61.70 | 63.68 | 61.47 | 63.09 | 261,606 | -0.42(-0.66%) |
Dec 18, 2020 | 62.42 | 63.91 | 59.98 | 63.51 | 798,700 | +3.17(+5.25%) |
Dec 17, 2020 | 57.89 | 61.83 | 57.27 | 60.34 | 370,830 | +3.28(+5.75%) |
Dec 16, 2020 | 56.10 | 57.54 | 55.56 | 57.06 | 287,224 | +1.09(+1.95%) |
Dec 15, 2020 | 56.04 | 56.53 | 54.47 | 55.97 | 452,987 | -0.35(-0.62%) |
Dec 14, 2020 | 56.50 | 58.29 | 55.05 | 56.32 | 237,673 | -0.13(-0.23%) |
Dec 11, 2020 | 55.38 | 58.75 | 55.14 | 56.45 | 366,300 | +0.55(+0.98%) |
Dec 10, 2020 | 54.75 | 56.90 | 54.00 | 55.90 | 303,064 | +1.90(+3.52%) |
Dec 09, 2020 | 54.21 | 56.00 | 52.92 | 54.00 | 589,554 | -0.25(-0.46%) |
Dec 08, 2020 | 54.08 | 55.18 | 53.36 | 54.25 | 382,220 | +0.79(+1.48%) |
Dec 07, 2020 | 54.80 | 56.89 | 52.62 | 53.46 | 1,217,698 | -1.56(-2.84%) |
Dec 04, 2020 | 53.00 | 55.24 | 51.31 | 55.02 | 748,100 | +2.39(+4.54%) |
Dec 03, 2020 | 49.99 | 53.15 | 49.00 | 52.63 | 2,599,177 | +4.40(+9.12%) |
Dec 02, 2020 | 44.55 | 49.16 | 43.62 | 48.23 | 750,310 | +3.24(+7.20%) |