Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.88 | 63.08 | 59.40 | 61.07 | 539,833 | -1.55(-2.47%) |
Feb 25, 2021 | 65.28 | 67.24 | 62.38 | 62.61 | 485,878 | -2.29(-3.53%) |
Feb 24, 2021 | 61.74 | 64.94 | 61.74 | 64.91 | 443,550 | +3.76(+6.15%) |
Feb 23, 2021 | 61.91 | 62.55 | 57.69 | 61.14 | 583,536 | -1.67(-2.66%) |
Feb 22, 2021 | 61.81 | 63.67 | 60.35 | 62.81 | 424,451 | +1.26(+2.05%) |
Feb 19, 2021 | 61.96 | 63.81 | 61.32 | 61.55 | 548,778 | +0.15(+0.25%) |
Feb 18, 2021 | 60.53 | 62.01 | 59.31 | 61.40 | 743,483 | +2.24(+3.79%) |
Feb 17, 2021 | 60.09 | 61.39 | 57.97 | 59.16 | 361,214 | -0.87(-1.46%) |
Feb 16, 2021 | 59.04 | 60.59 | 57.49 | 60.03 | 396,300 | +1.94(+3.34%) |
Feb 12, 2021 | 59.10 | 60.19 | 57.93 | 58.09 | 432,077 | -1.51(-2.53%) |
Feb 11, 2021 | 59.55 | 64.71 | 57.96 | 59.60 | 938,070 | +0.70(+1.19%) |
Feb 10, 2021 | 57.87 | 59.27 | 56.80 | 58.90 | 262,172 | +1.29(+2.24%) |
Feb 09, 2021 | 57.14 | 58.37 | 55.56 | 57.61 | 332,657 | +0.37(+0.65%) |
Feb 08, 2021 | 57.79 | 58.75 | 56.32 | 57.24 | 413,817 | +0.28(+0.48%) |
Feb 05, 2021 | 57.18 | 57.82 | 56.41 | 56.96 | 310,956 | +0.29(+0.52%) |
Feb 04, 2021 | 54.68 | 58.09 | 54.55 | 56.67 | 429,156 | +2.53(+4.67%) |
Feb 03, 2021 | 53.76 | 54.64 | 52.58 | 54.14 | 277,539 | +0.55(+1.03%) |
Feb 02, 2021 | 55.19 | 55.50 | 52.87 | 53.59 | 320,627 | -0.93(-1.71%) |
Feb 01, 2021 | 53.96 | 54.80 | 51.15 | 54.52 | 447,630 | +0.87(+1.63%) |
Jan 29, 2021 | 54.70 | 55.08 | 53.01 | 53.64 | 561,090 | +0.60(+1.13%) |
Jan 28, 2021 | 52.60 | 53.62 | 51.34 | 53.05 | 503,044 | +0.91(+1.75%) |
Jan 27, 2021 | 50.59 | 52.65 | 47.82 | 52.13 | 694,483 | +0.82(+1.59%) |
Jan 26, 2021 | 52.59 | 52.83 | 49.98 | 51.32 | 275,941 | -0.68(-1.32%) |
Jan 25, 2021 | 51.75 | 57.38 | 51.32 | 52.00 | 561,234 | +0.42(+0.81%) |
Jan 22, 2021 | 50.87 | 51.69 | 48.05 | 51.58 | 450,282 | +0.18(+0.35%) |
Jan 21, 2021 | 53.27 | 54.16 | 51.13 | 51.40 | 753,952 | -1.83(-3.45%) |
Jan 20, 2021 | 50.98 | 54.60 | 50.98 | 53.24 | 544,064 | +2.80(+5.56%) |
Jan 19, 2021 | 52.67 | 52.88 | 49.74 | 50.43 | 529,985 | -1.18(-2.28%) |
Jan 15, 2021 | 51.19 | 52.15 | 49.30 | 51.61 | 605,182 | -0.45(-0.86%) |
Jan 14, 2021 | 50.41 | 52.85 | 49.26 | 52.06 | 461,722 | +1.89(+3.77%) |
Jan 13, 2021 | 52.14 | 52.63 | 49.58 | 50.17 | 499,725 | -2.56(-4.85%) |
Jan 12, 2021 | 51.86 | 54.09 | 51.47 | 52.72 | 479,939 | +1.02(+1.97%) |
Jan 11, 2021 | 49.46 | 53.34 | 49.04 | 51.71 | 581,156 | +1.07(+2.12%) |
Jan 08, 2021 | 49.74 | 51.32 | 48.26 | 50.63 | 425,974 | +1.38(+2.80%) |
Jan 07, 2021 | 49.27 | 50.55 | 48.41 | 49.25 | 413,681 | +1.24(+2.59%) |
Jan 06, 2021 | 46.56 | 49.73 | 46.55 | 48.01 | 819,421 | +2.21(+4.84%) |
Jan 05, 2021 | 43.43 | 46.17 | 43.33 | 45.79 | 318,025 | +2.22(+5.10%) |
Jan 04, 2021 | 43.88 | 45.13 | 43.47 | 43.57 | 407,763 | -0.31(-0.71%) |
Dec 31, 2020 | 43.88 | 43.88 | 43.88 | 295,848 | -1.56(-3.43%) | |
Dec 30, 2020 | 45.29 | 46.19 | 44.94 | 45.44 | 295,848 | +0.29(+0.65%) |
Dec 29, 2020 | 47.89 | 47.99 | 42.88 | 45.15 | 526,493 | -2.53(-5.30%) |
Dec 28, 2020 | 45.56 | 48.53 | 44.91 | 47.68 | 501,561 | +2.57(+5.69%) |
Dec 24, 2020 | 46.42 | 47.63 | 44.56 | 45.11 | 367,886 | -1.17(-2.53%) |
Dec 23, 2020 | 44.98 | 46.41 | 44.64 | 46.28 | 369,001 | +1.37(+3.05%) |
Dec 22, 2020 | 41.62 | 45.61 | 41.62 | 44.91 | 618,371 | +3.19(+7.65%) |
Dec 21, 2020 | 39.97 | 41.96 | 39.78 | 41.72 | 540,531 | +1.26(+3.12%) |
Dec 18, 2020 | 41.29 | 41.54 | 39.97 | 40.45 | 887,937 | -0.78(-1.89%) |
Dec 17, 2020 | 41.79 | 41.79 | 39.63 | 41.23 | 584,974 | -0.66(-1.57%) |
Dec 16, 2020 | 42.17 | 42.99 | 40.59 | 41.89 | 595,315 | -0.22(-0.52%) |
Dec 15, 2020 | 41.77 | 42.78 | 41.39 | 42.11 | 430,924 | +0.49(+1.19%) |
Dec 14, 2020 | 44.78 | 44.96 | 40.76 | 41.61 | 676,922 | -2.23(-5.09%) |
Dec 11, 2020 | 43.11 | 44.58 | 43.03 | 43.85 | 404,927 | +0.37(+0.85%) |
Dec 10, 2020 | 43.32 | 43.85 | 42.28 | 43.48 | 332,798 | -0.63(-1.42%) |
Dec 09, 2020 | 46.54 | 46.85 | 42.81 | 44.10 | 492,375 | -2.20(-4.76%) |
Dec 08, 2020 | 45.16 | 46.77 | 44.78 | 46.31 | 462,405 | +0.84(+1.84%) |
Dec 07, 2020 | 44.12 | 46.07 | 42.86 | 45.47 | 684,973 | +1.12(+2.53%) |
Dec 04, 2020 | 44.26 | 44.74 | 43.03 | 44.35 | 471,012 | +0.21(+0.47%) |
Dec 03, 2020 | 42.00 | 45.59 | 41.92 | 44.14 | 741,310 | +2.84(+6.88%) |
Dec 02, 2020 | 40.43 | 41.58 | 39.93 | 41.30 | 403,058 | +0.48(+1.16%) |