Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.00 | 63.20 | 59.52 | 61.19 | 538,775 | -1.55(-2.47%) |
Feb 25, 2021 | 65.40 | 67.37 | 62.50 | 62.74 | 484,926 | -2.29(-3.53%) |
Feb 24, 2021 | 61.86 | 65.07 | 61.86 | 65.03 | 442,681 | +3.77(+6.15%) |
Feb 23, 2021 | 62.03 | 62.67 | 57.81 | 61.26 | 582,392 | -1.68(-2.66%) |
Feb 22, 2021 | 61.93 | 63.79 | 60.47 | 62.94 | 423,619 | +1.27(+2.05%) |
Feb 19, 2021 | 62.08 | 63.94 | 61.44 | 61.67 | 547,702 | +0.15(+0.25%) |
Feb 18, 2021 | 60.65 | 62.13 | 59.42 | 61.52 | 742,026 | +2.25(+3.79%) |
Feb 17, 2021 | 60.20 | 61.51 | 58.08 | 59.27 | 360,506 | -0.88(-1.46%) |
Feb 16, 2021 | 59.16 | 60.71 | 57.61 | 60.15 | 395,523 | +1.94(+3.34%) |
Feb 12, 2021 | 59.21 | 60.30 | 58.04 | 58.21 | 431,230 | -1.51(-2.54%) |
Feb 11, 2021 | 59.66 | 64.83 | 58.07 | 59.72 | 936,231 | +0.70(+1.19%) |
Feb 10, 2021 | 57.99 | 59.39 | 56.91 | 59.01 | 261,659 | +1.30(+2.24%) |
Feb 09, 2021 | 57.25 | 58.48 | 55.67 | 57.72 | 332,005 | +0.37(+0.65%) |
Feb 08, 2021 | 57.90 | 58.86 | 56.43 | 57.35 | 413,006 | +0.28(+0.48%) |
Feb 05, 2021 | 57.29 | 57.93 | 56.52 | 57.07 | 310,347 | +0.30(+0.52%) |
Feb 04, 2021 | 54.79 | 58.21 | 54.65 | 56.78 | 428,315 | +2.53(+4.67%) |
Feb 03, 2021 | 53.86 | 54.75 | 52.68 | 54.24 | 276,995 | +0.55(+1.03%) |
Feb 02, 2021 | 55.30 | 55.61 | 52.98 | 53.69 | 319,999 | -0.93(-1.71%) |
Feb 01, 2021 | 54.06 | 54.91 | 51.25 | 54.63 | 446,753 | +0.88(+1.63%) |
Jan 29, 2021 | 54.81 | 55.19 | 53.11 | 53.75 | 559,990 | +0.60(+1.13%) |
Jan 28, 2021 | 52.70 | 53.73 | 51.45 | 53.15 | 502,058 | +0.91(+1.75%) |
Jan 27, 2021 | 50.69 | 52.75 | 47.91 | 52.24 | 693,122 | +0.82(+1.59%) |
Jan 26, 2021 | 52.69 | 52.93 | 50.07 | 51.42 | 275,400 | -0.69(-1.32%) |
Jan 25, 2021 | 51.85 | 57.49 | 51.42 | 52.10 | 560,134 | +0.42(+0.81%) |
Jan 22, 2021 | 50.97 | 51.79 | 48.14 | 51.68 | 449,399 | +0.18(+0.35%) |
Jan 21, 2021 | 53.38 | 54.26 | 51.23 | 51.50 | 752,474 | -1.84(-3.45%) |
Jan 20, 2021 | 51.08 | 54.71 | 51.08 | 53.34 | 542,997 | +2.81(+5.56%) |
Jan 19, 2021 | 52.77 | 52.99 | 49.84 | 50.53 | 528,946 | -1.18(-2.28%) |
Jan 15, 2021 | 51.29 | 52.25 | 49.40 | 51.71 | 603,996 | -0.45(-0.86%) |
Jan 14, 2021 | 50.51 | 52.95 | 49.36 | 52.16 | 460,817 | +1.89(+3.77%) |
Jan 13, 2021 | 52.24 | 52.73 | 49.67 | 50.26 | 498,745 | -2.56(-4.85%) |
Jan 12, 2021 | 51.96 | 54.20 | 51.57 | 52.83 | 478,999 | +1.02(+1.97%) |
Jan 11, 2021 | 49.56 | 53.44 | 49.14 | 51.81 | 580,017 | +1.08(+2.12%) |
Jan 08, 2021 | 49.84 | 51.42 | 48.35 | 50.73 | 425,139 | +1.38(+2.80%) |
Jan 07, 2021 | 49.36 | 50.65 | 48.50 | 49.35 | 412,870 | +1.25(+2.59%) |
Jan 06, 2021 | 46.66 | 49.83 | 46.64 | 48.10 | 817,815 | +2.22(+4.84%) |
Jan 05, 2021 | 43.51 | 46.26 | 43.42 | 45.88 | 317,401 | +2.23(+5.10%) |
Jan 04, 2021 | 43.97 | 45.22 | 43.55 | 43.66 | 406,964 | -0.31(-0.71%) |
Dec 31, 2020 | 43.97 | 43.97 | 43.97 | 295,269 | -1.56(-3.43%) | |
Dec 30, 2020 | 45.38 | 46.28 | 45.03 | 45.53 | 295,269 | +0.30(+0.65%) |
Dec 29, 2020 | 47.98 | 48.08 | 42.96 | 45.24 | 525,461 | -2.53(-5.30%) |
Dec 28, 2020 | 45.65 | 48.63 | 45.00 | 47.77 | 500,578 | +2.57(+5.69%) |
Dec 24, 2020 | 46.51 | 47.72 | 44.65 | 45.20 | 367,165 | -1.17(-2.53%) |
Dec 23, 2020 | 45.07 | 46.50 | 44.72 | 46.37 | 368,277 | +1.37(+3.05%) |
Dec 22, 2020 | 41.70 | 45.70 | 41.70 | 45.00 | 617,159 | +3.20(+7.65%) |
Dec 21, 2020 | 40.05 | 42.04 | 39.86 | 41.80 | 539,472 | +1.27(+3.12%) |
Dec 18, 2020 | 41.37 | 41.62 | 40.05 | 40.53 | 886,197 | -0.78(-1.89%) |
Dec 17, 2020 | 41.88 | 41.88 | 39.70 | 41.31 | 583,828 | -0.66(-1.57%) |
Dec 16, 2020 | 42.26 | 43.08 | 40.67 | 41.97 | 594,149 | -0.22(-0.52%) |
Dec 15, 2020 | 41.85 | 42.87 | 41.47 | 42.19 | 430,079 | +0.50(+1.19%) |
Dec 14, 2020 | 44.87 | 45.04 | 40.84 | 41.70 | 675,595 | -2.24(-5.09%) |
Dec 11, 2020 | 43.19 | 44.67 | 43.11 | 43.93 | 404,134 | +0.37(+0.85%) |
Dec 10, 2020 | 43.41 | 43.94 | 42.36 | 43.56 | 332,146 | -0.63(-1.42%) |
Dec 09, 2020 | 46.63 | 46.94 | 42.89 | 44.19 | 491,410 | -2.21(-4.76%) |
Dec 08, 2020 | 45.25 | 46.87 | 44.87 | 46.40 | 461,498 | +0.84(+1.84%) |
Dec 07, 2020 | 44.21 | 46.16 | 42.94 | 45.56 | 683,630 | +1.12(+2.53%) |
Dec 04, 2020 | 44.35 | 44.83 | 43.11 | 44.44 | 470,089 | +0.21(+0.47%) |
Dec 03, 2020 | 42.09 | 45.68 | 42.00 | 44.23 | 739,857 | +2.85(+6.88%) |
Dec 02, 2020 | 40.50 | 41.67 | 40.00 | 41.38 | 402,268 | +0.48(+1.16%) |