Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.03 | 62.03 | 57.00 | 61.59 | 660,100 | +3.92(+6.80%) |
Feb 25, 2021 | 60.83 | 61.37 | 57.67 | 57.67 | 288,659 | -3.50(-5.72%) |
Feb 24, 2021 | 60.00 | 61.56 | 58.62 | 61.17 | 176,843 | +0.58(+0.96%) |
Feb 23, 2021 | 59.50 | 61.15 | 58.05 | 60.59 | 347,863 | -0.63(-1.03%) |
Feb 22, 2021 | 62.18 | 62.98 | 60.70 | 61.22 | 203,136 | -1.86(-2.95%) |
Feb 19, 2021 | 61.38 | 64.47 | 61.38 | 63.08 | 201,400 | +2.05(+3.36%) |
Feb 18, 2021 | 61.38 | 62.47 | 60.25 | 61.03 | 246,214 | -1.02(-1.65%) |
Feb 17, 2021 | 65.10 | 65.74 | 61.82 | 62.05 | 287,850 | -2.96(-4.55%) |
Feb 16, 2021 | 67.34 | 68.58 | 64.64 | 65.01 | 267,654 | -2.33(-3.46%) |
Feb 12, 2021 | 66.12 | 67.38 | 65.29 | 67.34 | 183,200 | +0.99(+1.49%) |
Feb 11, 2021 | 66.10 | 66.62 | 65.01 | 66.35 | 167,715 | +0.52(+0.79%) |
Feb 10, 2021 | 65.80 | 66.97 | 64.04 | 65.83 | 195,616 | +0.48(+0.73%) |
Feb 09, 2021 | 65.09 | 67.17 | 64.62 | 65.35 | 428,836 | -0.14(-0.21%) |
Feb 08, 2021 | 66.15 | 67.25 | 64.13 | 65.49 | 438,705 | +0.85(+1.31%) |
Feb 05, 2021 | 64.54 | 64.74 | 63.62 | 64.64 | 217,600 | +1.10(+1.73%) |
Feb 04, 2021 | 61.12 | 64.21 | 60.91 | 63.54 | 276,096 | +2.36(+3.86%) |
Feb 03, 2021 | 59.82 | 61.55 | 59.63 | 61.18 | 227,467 | +1.32(+2.21%) |
Feb 02, 2021 | 59.70 | 60.95 | 59.49 | 59.86 | 369,513 | +0.71(+1.20%) |
Feb 01, 2021 | 56.36 | 59.44 | 56.36 | 59.15 | 467,546 | +3.22(+5.76%) |
Jan 29, 2021 | 58.45 | 58.45 | 55.92 | 55.93 | 416,300 | -1.02(-1.79%) |
Jan 28, 2021 | 55.96 | 57.90 | 54.64 | 56.95 | 361,139 | +1.43(+2.58%) |
Jan 27, 2021 | 56.25 | 57.84 | 55.31 | 55.52 | 381,022 | -2.69(-4.62%) |
Jan 26, 2021 | 59.25 | 59.25 | 57.89 | 58.21 | 217,139 | -0.80(-1.36%) |
Jan 25, 2021 | 59.61 | 60.67 | 58.87 | 59.01 | 215,149 | -0.74(-1.24%) |
Jan 22, 2021 | 61.06 | 61.24 | 59.09 | 59.75 | 426,000 | -1.83(-2.97%) |
Jan 21, 2021 | 62.03 | 62.35 | 61.42 | 61.58 | 202,647 | -0.29(-0.47%) |
Jan 20, 2021 | 60.97 | 62.74 | 60.86 | 61.87 | 235,982 | +1.37(+2.26%) |
Jan 19, 2021 | 60.99 | 61.51 | 60.19 | 60.50 | 195,815 | +0.60(+1.00%) |
Jan 15, 2021 | 61.34 | 63.14 | 59.00 | 59.90 | 352,900 | -1.83(-2.96%) |
Jan 14, 2021 | 60.21 | 62.13 | 60.21 | 61.73 | 249,774 | +1.53(+2.54%) |
Jan 13, 2021 | 62.97 | 63.00 | 59.59 | 60.20 | 289,610 | -2.79(-4.43%) |
Jan 12, 2021 | 61.86 | 63.14 | 61.78 | 62.99 | 389,708 | +1.36(+2.21%) |
Jan 11, 2021 | 59.79 | 61.69 | 58.77 | 61.63 | 357,349 | +1.12(+1.85%) |
Jan 08, 2021 | 61.01 | 61.57 | 59.70 | 60.51 | 185,000 | -0.31(-0.51%) |
Jan 07, 2021 | 60.02 | 61.16 | 59.45 | 60.82 | 306,400 | +1.07(+1.79%) |
Jan 06, 2021 | 58.27 | 60.16 | 58.09 | 59.75 | 330,030 | +1.40(+2.40%) |
Jan 05, 2021 | 57.50 | 58.46 | 57.25 | 58.35 | 158,846 | +0.65(+1.13%) |
Jan 04, 2021 | 58.24 | 58.99 | 57.09 | 57.70 | 412,847 | -0.48(-0.83%) |
Dec 31, 2020 | 58.18 | 58.18 | 58.18 | 101,948 | +0.00(+0.00%) | |
Dec 30, 2020 | 58.32 | 58.79 | 58.09 | 58.18 | 101,948 | +0.18(+0.31%) |
Dec 29, 2020 | 58.46 | 59.71 | 57.66 | 58.00 | 164,497 | -0.50(-0.85%) |
Dec 28, 2020 | 59.94 | 60.00 | 58.50 | 58.50 | 135,812 | -0.71(-1.20%) |
Dec 24, 2020 | 59.55 | 59.94 | 58.75 | 59.21 | 82,300 | +0.02(+0.03%) |
Dec 23, 2020 | 58.43 | 59.48 | 57.70 | 59.19 | 199,607 | +0.76(+1.30%) |
Dec 22, 2020 | 58.21 | 59.25 | 57.32 | 58.43 | 351,353 | +0.71(+1.23%) |
Dec 21, 2020 | 57.00 | 58.15 | 56.93 | 57.72 | 204,676 | -0.20(-0.35%) |
Dec 18, 2020 | 58.38 | 58.93 | 57.41 | 57.92 | 551,900 | -0.04(-0.07%) |
Dec 17, 2020 | 57.13 | 58.68 | 57.13 | 57.96 | 269,475 | +0.98(+1.72%) |
Dec 16, 2020 | 56.87 | 57.74 | 56.51 | 56.98 | 481,501 | -0.06(-0.11%) |
Dec 15, 2020 | 57.22 | 57.57 | 55.91 | 57.04 | 275,858 | +0.16(+0.28%) |
Dec 14, 2020 | 57.07 | 57.74 | 56.22 | 56.88 | 259,777 | +0.38(+0.67%) |
Dec 11, 2020 | 55.92 | 56.62 | 55.35 | 56.50 | 131,000 | +0.82(+1.47%) |
Dec 10, 2020 | 54.93 | 56.55 | 54.79 | 55.68 | 241,848 | +0.75(+1.37%) |
Dec 09, 2020 | 57.70 | 57.71 | 54.36 | 54.93 | 216,300 | -0.15(-0.27%) |
Dec 08, 2020 | 54.00 | 55.12 | 52.00 | 55.08 | 196,672 | +0.66(+1.21%) |
Dec 07, 2020 | 54.17 | 54.81 | 53.62 | 54.42 | 198,693 | +0.47(+0.86%) |
Dec 04, 2020 | 52.67 | 54.18 | 52.27 | 53.95 | 301,200 | +1.66(+3.16%) |
Dec 03, 2020 | 51.80 | 53.72 | 51.72 | 52.30 | 254,717 | +0.27(+0.52%) |
Dec 02, 2020 | 52.35 | 52.81 | 51.40 | 52.03 | 183,764 | -0.97(-1.83%) |