Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.95 | 59.81 | 55.46 | 58.26 | 69,626 | +0.78(+1.35%) |
Feb 25, 2021 | 60.74 | 61.52 | 56.39 | 57.48 | 54,433 | -2.80(-4.64%) |
Feb 24, 2021 | 60.90 | 63.54 | 60.12 | 60.28 | 41,269 | -1.71(-2.76%) |
Feb 23, 2021 | 59.97 | 63.54 | 58.41 | 61.99 | 98,398 | -0.47(-0.75%) |
Feb 22, 2021 | 63.85 | 64.47 | 61.37 | 62.45 | 51,497 | -2.64(-4.06%) |
Feb 19, 2021 | 62.14 | 65.64 | 59.97 | 65.09 | 110,564 | +5.90(+9.97%) |
Feb 18, 2021 | 61.52 | 63.08 | 59.19 | 59.19 | 38,317 | -2.64(-4.27%) |
Feb 17, 2021 | 60.90 | 62.92 | 60.28 | 61.83 | 60,899 | +0.62(+1.02%) |
Feb 16, 2021 | 65.56 | 66.65 | 60.28 | 61.21 | 86,431 | -0.62(-1.00%) |
Feb 12, 2021 | 63.85 | 64.47 | 60.28 | 61.83 | 82,023 | -2.64(-4.10%) |
Feb 11, 2021 | 63.70 | 65.87 | 62.14 | 64.47 | 75,649 | -0.93(-1.43%) |
Feb 10, 2021 | 67.89 | 68.05 | 61.37 | 65.41 | 111,283 | -1.40(-2.09%) |
Feb 09, 2021 | 70.07 | 70.53 | 66.34 | 66.80 | 145,425 | -3.11(-4.44%) |
Feb 08, 2021 | 59.97 | 71.00 | 59.81 | 69.91 | 302,617 | +7.92(+12.78%) |
Feb 05, 2021 | 53.75 | 63.85 | 50.49 | 61.99 | 245,035 | +9.32(+17.70%) |
Feb 04, 2021 | 54.38 | 54.38 | 51.27 | 52.67 | 50,507 | -0.93(-1.74%) |
Feb 03, 2021 | 54.53 | 55.00 | 52.82 | 53.60 | 41,167 | -0.31(-0.58%) |
Feb 02, 2021 | 55.00 | 55.77 | 50.96 | 53.91 | 61,525 | +0.31(+0.58%) |
Feb 01, 2021 | 51.27 | 55.62 | 50.96 | 53.60 | 105,978 | +3.42(+6.81%) |
Jan 29, 2021 | 48.78 | 52.04 | 48.63 | 50.18 | 72,722 | +1.09(+2.22%) |
Jan 28, 2021 | 46.30 | 49.40 | 45.83 | 49.09 | 73,714 | +2.80(+6.04%) |
Jan 27, 2021 | 46.61 | 46.61 | 44.90 | 46.30 | 79,360 | -0.78(-1.65%) |
Jan 26, 2021 | 47.07 | 48.16 | 46.61 | 47.07 | 39,829 | -0.31(-0.66%) |
Jan 25, 2021 | 45.67 | 47.54 | 44.59 | 47.38 | 31,506 | +0.93(+2.01%) |
Jan 22, 2021 | 45.21 | 46.45 | 44.43 | 46.45 | 30,014 | +1.71(+3.82%) |
Jan 21, 2021 | 47.38 | 47.62 | 44.74 | 44.74 | 32,362 | -2.18(-4.64%) |
Jan 20, 2021 | 48.47 | 48.62 | 46.14 | 46.92 | 40,137 | -0.93(-1.95%) |
Jan 19, 2021 | 47.38 | 48.63 | 45.05 | 47.85 | 66,450 | +3.73(+8.45%) |
Jan 15, 2021 | 43.97 | 45.83 | 43.66 | 44.12 | 39,354 | -0.47(-1.05%) |
Jan 14, 2021 | 44.59 | 45.36 | 43.66 | 44.59 | 40,190 | +0.93(+2.14%) |
Jan 13, 2021 | 43.81 | 45.36 | 43.50 | 43.66 | 37,375 | -0.93(-2.09%) |
Jan 12, 2021 | 46.14 | 46.61 | 44.43 | 44.59 | 61,719 | -2.02(-4.33%) |
Jan 11, 2021 | 46.92 | 47.85 | 45.36 | 46.61 | 86,530 | -0.62(-1.32%) |
Jan 08, 2021 | 44.28 | 47.85 | 44.17 | 47.23 | 98,296 | +3.57(+8.19%) |
Jan 07, 2021 | 43.50 | 43.97 | 42.57 | 43.66 | 43,691 | +1.24(+2.93%) |
Jan 06, 2021 | 42.88 | 43.66 | 41.95 | 42.41 | 47,260 | +0.00(+0.00%) |
Jan 05, 2021 | 43.19 | 45.21 | 41.79 | 42.41 | 55,019 | -0.62(-1.44%) |
Jan 04, 2021 | 41.64 | 43.97 | 40.78 | 43.03 | 78,872 | +2.02(+4.92%) |
Dec 31, 2020 | 41.01 | 41.01 | 41.01 | 61,070 | -0.78(-1.86%) | |
Dec 30, 2020 | 41.33 | 41.95 | 40.39 | 41.79 | 61,070 | +0.78(+1.89%) |
Dec 29, 2020 | 43.97 | 43.97 | 40.70 | 41.01 | 96,031 | -2.33(-5.38%) |
Dec 28, 2020 | 44.59 | 45.83 | 42.72 | 43.34 | 78,036 | -1.71(-3.79%) |
Dec 24, 2020 | 50.65 | 50.80 | 44.51 | 45.05 | 70,920 | -4.97(-9.94%) |
Dec 23, 2020 | 48.01 | 50.34 | 47.85 | 50.02 | 58,626 | +2.49(+5.23%) |
Dec 22, 2020 | 45.21 | 48.01 | 44.74 | 47.54 | 80,208 | +2.17(+4.79%) |
Dec 21, 2020 | 43.50 | 45.36 | 43.03 | 45.36 | 52,985 | +2.17(+5.04%) |
Dec 18, 2020 | 45.05 | 45.99 | 42.88 | 43.19 | 112,547 | -1.71(-3.81%) |
Dec 17, 2020 | 43.97 | 45.21 | 43.50 | 44.90 | 37,031 | +1.24(+2.85%) |
Dec 16, 2020 | 45.67 | 45.67 | 43.50 | 43.66 | 32,843 | -2.02(-4.42%) |
Dec 15, 2020 | 46.30 | 46.30 | 43.81 | 45.67 | 25,991 | +0.70(+1.55%) |
Dec 14, 2020 | 44.12 | 46.47 | 43.94 | 44.98 | 35,429 | +1.17(+2.66%) |
Dec 11, 2020 | 44.43 | 45.36 | 43.34 | 43.81 | 30,484 | -0.47(-1.05%) |
Dec 10, 2020 | 44.28 | 45.29 | 43.50 | 44.28 | 29,784 | +0.16(+0.35%) |
Dec 09, 2020 | 46.14 | 46.14 | 43.81 | 44.12 | 26,681 | -1.09(-2.41%) |
Dec 08, 2020 | 45.52 | 45.99 | 44.20 | 45.21 | 19,888 | -0.16(-0.34%) |
Dec 07, 2020 | 45.67 | 46.76 | 44.82 | 45.36 | 33,473 | +0.16(+0.34%) |
Dec 04, 2020 | 44.59 | 45.36 | 44.20 | 45.21 | 22,277 | +0.62(+1.39%) |
Dec 03, 2020 | 44.43 | 45.52 | 44.12 | 44.59 | 17,616 | +0.00(+0.00%) |
Dec 02, 2020 | 44.28 | 44.90 | 43.03 | 44.59 | 35,008 | -0.16(-0.35%) |