Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.00 | 78.05 | 74.46 | 76.70 | 180,200 | +1.46(+1.94%) |
Feb 25, 2021 | 77.26 | 78.25 | 74.62 | 75.24 | 126,231 | -1.35(-1.76%) |
Feb 24, 2021 | 76.50 | 78.97 | 75.35 | 76.59 | 220,811 | +0.71(+0.94%) |
Feb 23, 2021 | 74.75 | 77.11 | 74.59 | 75.88 | 166,019 | -0.16(-0.21%) |
Feb 22, 2021 | 73.44 | 77.32 | 73.44 | 76.04 | 165,003 | +2.40(+3.26%) |
Feb 19, 2021 | 70.25 | 73.86 | 70.25 | 73.64 | 175,200 | +4.11(+5.91%) |
Feb 18, 2021 | 69.67 | 70.34 | 69.28 | 69.53 | 108,076 | +0.26(+0.38%) |
Feb 17, 2021 | 68.68 | 69.78 | 68.49 | 69.27 | 94,850 | +0.34(+0.49%) |
Feb 16, 2021 | 68.91 | 69.95 | 67.98 | 68.93 | 170,129 | +0.95(+1.40%) |
Feb 12, 2021 | 68.05 | 69.00 | 67.29 | 67.98 | 118,800 | -0.60(-0.87%) |
Feb 11, 2021 | 68.12 | 69.17 | 66.99 | 68.58 | 127,721 | +0.95(+1.40%) |
Feb 10, 2021 | 69.47 | 69.48 | 67.61 | 67.63 | 165,314 | -0.60(-0.88%) |
Feb 09, 2021 | 65.76 | 68.94 | 65.37 | 68.23 | 163,256 | +2.36(+3.58%) |
Feb 08, 2021 | 64.42 | 66.03 | 63.26 | 65.87 | 117,672 | +1.81(+2.83%) |
Feb 05, 2021 | 64.01 | 65.63 | 62.45 | 64.06 | 85,300 | +0.95(+1.51%) |
Feb 04, 2021 | 60.23 | 63.37 | 60.00 | 63.11 | 120,888 | +3.50(+5.87%) |
Feb 03, 2021 | 59.94 | 60.06 | 58.95 | 59.61 | 88,693 | -0.24(-0.40%) |
Feb 02, 2021 | 57.93 | 60.19 | 57.41 | 59.85 | 190,034 | +1.86(+3.21%) |
Feb 01, 2021 | 58.15 | 58.34 | 57.24 | 57.99 | 150,526 | +0.65(+1.13%) |
Jan 29, 2021 | 58.13 | 59.73 | 56.70 | 57.34 | 186,100 | -0.75(-1.29%) |
Jan 28, 2021 | 60.93 | 62.13 | 57.06 | 58.09 | 152,916 | -3.14(-5.13%) |
Jan 27, 2021 | 62.46 | 62.96 | 60.01 | 61.23 | 270,443 | -1.83(-2.90%) |
Jan 26, 2021 | 60.25 | 64.30 | 60.25 | 63.06 | 354,260 | +2.53(+4.18%) |
Jan 25, 2021 | 60.00 | 60.94 | 58.93 | 60.53 | 144,592 | +0.85(+1.42%) |
Jan 22, 2021 | 57.64 | 59.94 | 55.30 | 59.68 | 194,500 | +1.18(+2.02%) |
Jan 21, 2021 | 57.64 | 59.13 | 56.70 | 58.50 | 128,908 | +1.21(+2.11%) |
Jan 20, 2021 | 58.21 | 58.54 | 56.80 | 57.29 | 136,864 | -0.76(-1.31%) |
Jan 19, 2021 | 58.89 | 59.10 | 57.11 | 58.05 | 173,714 | -0.82(-1.39%) |
Jan 15, 2021 | 59.11 | 60.36 | 57.98 | 58.87 | 137,100 | -0.87(-1.46%) |
Jan 14, 2021 | 59.40 | 60.80 | 58.14 | 59.74 | 121,634 | +0.96(+1.63%) |
Jan 13, 2021 | 60.25 | 60.25 | 58.28 | 58.78 | 63,935 | -1.23(-2.05%) |
Jan 12, 2021 | 58.98 | 60.85 | 58.68 | 60.01 | 87,372 | +1.03(+1.75%) |
Jan 11, 2021 | 57.70 | 59.10 | 57.70 | 58.98 | 70,110 | +0.26(+0.44%) |
Jan 08, 2021 | 59.38 | 59.99 | 56.99 | 58.72 | 101,900 | -0.49(-0.83%) |
Jan 07, 2021 | 59.13 | 59.90 | 58.14 | 59.21 | 162,843 | +0.93(+1.60%) |
Jan 06, 2021 | 53.02 | 58.70 | 52.47 | 58.28 | 270,859 | +6.32(+12.16%) |
Jan 05, 2021 | 49.01 | 51.97 | 48.63 | 51.96 | 250,620 | +2.85(+5.80%) |
Jan 04, 2021 | 49.09 | 49.90 | 48.31 | 49.11 | 239,531 | +0.56(+1.15%) |
Dec 31, 2020 | 48.55 | 48.55 | 48.55 | 51,418 | -0.53(-1.08%) | |
Dec 30, 2020 | 48.29 | 49.39 | 48.14 | 49.08 | 51,418 | +0.49(+1.01%) |
Dec 29, 2020 | 49.49 | 49.49 | 48.06 | 48.59 | 76,696 | -0.73(-1.48%) |
Dec 28, 2020 | 48.79 | 49.58 | 47.50 | 49.32 | 151,027 | +0.98(+2.03%) |
Dec 24, 2020 | 48.99 | 49.07 | 47.70 | 48.34 | 78,200 | -0.22(-0.45%) |
Dec 23, 2020 | 49.47 | 50.46 | 47.02 | 48.56 | 227,968 | -0.53(-1.08%) |
Dec 22, 2020 | 49.20 | 49.59 | 46.86 | 49.09 | 60,991 | +0.09(+0.18%) |
Dec 21, 2020 | 47.44 | 49.17 | 44.58 | 49.00 | 226,326 | -1.51(-2.99%) |
Dec 18, 2020 | 51.34 | 51.95 | 49.78 | 50.51 | 537,500 | -0.56(-1.10%) |
Dec 17, 2020 | 48.70 | 51.21 | 47.10 | 51.07 | 474,881 | +2.67(+5.52%) |
Dec 16, 2020 | 48.22 | 48.70 | 47.43 | 48.40 | 105,387 | +0.15(+0.31%) |
Dec 15, 2020 | 47.37 | 48.61 | 47.15 | 48.25 | 152,339 | +1.09(+2.31%) |
Dec 14, 2020 | 48.50 | 49.14 | 47.01 | 47.16 | 129,104 | -0.93(-1.93%) |
Dec 11, 2020 | 47.84 | 48.98 | 47.66 | 48.09 | 89,500 | -0.32(-0.66%) |
Dec 10, 2020 | 48.01 | 48.49 | 47.26 | 48.41 | 97,271 | +0.45(+0.94%) |
Dec 09, 2020 | 48.89 | 49.10 | 47.52 | 47.96 | 117,597 | -0.38(-0.79%) |
Dec 08, 2020 | 48.08 | 48.88 | 46.86 | 48.34 | 125,804 | -0.03(-0.06%) |
Dec 07, 2020 | 47.39 | 48.49 | 47.38 | 48.37 | 94,272 | +0.92(+1.94%) |
Dec 04, 2020 | 46.95 | 47.56 | 46.75 | 47.45 | 86,000 | +1.06(+2.28%) |
Dec 03, 2020 | 46.90 | 47.35 | 46.27 | 46.39 | 45,548 | -0.28(-0.60%) |
Dec 02, 2020 | 45.52 | 47.28 | 45.52 | 46.67 | 112,220 | +0.53(+1.15%) |