Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.64 | 58.63 | 55.50 | 57.78 | 542,800 | +1.01(+1.78%) |
Feb 25, 2021 | 60.13 | 60.85 | 56.50 | 56.77 | 548,157 | -3.06(-5.11%) |
Feb 24, 2021 | 59.38 | 60.76 | 58.42 | 59.83 | 864,541 | +1.17(+1.99%) |
Feb 23, 2021 | 57.84 | 59.19 | 56.14 | 58.66 | 590,342 | +1.08(+1.88%) |
Feb 22, 2021 | 56.95 | 57.90 | 56.21 | 57.58 | 866,102 | +0.96(+1.70%) |
Feb 19, 2021 | 54.82 | 56.90 | 54.53 | 56.62 | 502,000 | +2.82(+5.24%) |
Feb 18, 2021 | 53.00 | 54.32 | 53.00 | 53.80 | 763,747 | +0.70(+1.32%) |
Feb 17, 2021 | 54.39 | 54.61 | 51.83 | 53.10 | 686,795 | -0.59(-1.10%) |
Feb 16, 2021 | 57.26 | 57.51 | 52.98 | 53.69 | 929,249 | -0.67(-1.23%) |
Feb 12, 2021 | 50.42 | 54.72 | 50.07 | 54.36 | 930,200 | +3.77(+7.45%) |
Feb 11, 2021 | 51.34 | 51.85 | 50.00 | 50.59 | 277,463 | -0.76(-1.48%) |
Feb 10, 2021 | 51.50 | 51.86 | 50.56 | 51.35 | 275,741 | +0.08(+0.16%) |
Feb 09, 2021 | 51.42 | 51.45 | 50.55 | 51.27 | 328,787 | +0.25(+0.49%) |
Feb 08, 2021 | 50.03 | 51.38 | 49.96 | 51.02 | 325,325 | +1.24(+2.49%) |
Feb 05, 2021 | 48.71 | 49.78 | 48.51 | 49.78 | 266,300 | +1.47(+3.04%) |
Feb 04, 2021 | 48.00 | 48.60 | 47.51 | 48.31 | 227,106 | +0.24(+0.50%) |
Feb 03, 2021 | 47.92 | 48.36 | 47.08 | 48.07 | 351,527 | -0.10(-0.21%) |
Feb 02, 2021 | 47.86 | 48.39 | 46.85 | 48.17 | 379,350 | +0.52(+1.09%) |
Feb 01, 2021 | 46.61 | 47.80 | 46.60 | 47.65 | 366,769 | +1.31(+2.83%) |
Jan 29, 2021 | 46.44 | 46.98 | 45.60 | 46.34 | 584,900 | -0.13(-0.28%) |
Jan 28, 2021 | 45.67 | 46.78 | 45.24 | 46.47 | 402,263 | +1.35(+2.99%) |
Jan 27, 2021 | 47.00 | 47.12 | 44.76 | 45.12 | 653,899 | -2.51(-5.27%) |
Jan 26, 2021 | 48.49 | 48.59 | 47.45 | 47.63 | 290,947 | -0.65(-1.35%) |
Jan 25, 2021 | 48.76 | 49.23 | 47.63 | 48.28 | 360,437 | -0.83(-1.69%) |
Jan 22, 2021 | 48.81 | 49.20 | 47.91 | 49.11 | 319,400 | -0.14(-0.28%) |
Jan 21, 2021 | 50.03 | 50.07 | 48.59 | 49.25 | 273,712 | -0.75(-1.50%) |
Jan 20, 2021 | 50.48 | 50.53 | 49.57 | 50.00 | 207,550 | -0.29(-0.58%) |
Jan 19, 2021 | 50.61 | 50.91 | 50.12 | 50.29 | 270,314 | -0.10(-0.20%) |
Jan 15, 2021 | 50.15 | 50.78 | 49.40 | 50.39 | 443,000 | -0.21(-0.42%) |
Jan 14, 2021 | 51.61 | 51.83 | 50.55 | 50.60 | 283,547 | -0.52(-1.02%) |
Jan 13, 2021 | 52.34 | 52.34 | 50.92 | 51.12 | 311,422 | -1.02(-1.96%) |
Jan 12, 2021 | 51.37 | 52.40 | 51.15 | 52.14 | 342,183 | +1.18(+2.32%) |
Jan 11, 2021 | 49.97 | 51.49 | 49.87 | 50.96 | 275,227 | +0.75(+1.49%) |
Jan 08, 2021 | 51.21 | 51.22 | 49.11 | 50.21 | 424,600 | -1.00(-1.95%) |
Jan 07, 2021 | 50.97 | 51.74 | 50.54 | 51.21 | 339,749 | +0.29(+0.57%) |
Jan 06, 2021 | 49.12 | 50.93 | 48.78 | 50.92 | 666,367 | +2.81(+5.84%) |
Jan 05, 2021 | 47.51 | 48.48 | 47.51 | 48.11 | 404,813 | +0.75(+1.58%) |
Jan 04, 2021 | 48.75 | 49.00 | 47.12 | 47.36 | 418,648 | -1.15(-2.37%) |
Dec 31, 2020 | 48.51 | 48.51 | 48.51 | 376,979 | +0.19(+0.39%) | |
Dec 30, 2020 | 47.94 | 48.98 | 47.89 | 48.32 | 376,979 | +0.15(+0.31%) |
Dec 29, 2020 | 48.77 | 49.22 | 47.70 | 48.17 | 363,856 | -0.56(-1.15%) |
Dec 28, 2020 | 48.00 | 49.05 | 47.72 | 48.73 | 582,789 | +0.96(+2.01%) |
Dec 24, 2020 | 48.12 | 48.12 | 47.64 | 47.77 | 230,400 | -0.28(-0.58%) |
Dec 23, 2020 | 48.48 | 48.89 | 47.92 | 48.05 | 472,532 | -0.19(-0.39%) |
Dec 22, 2020 | 49.00 | 49.19 | 48.01 | 48.24 | 569,771 | -0.75(-1.53%) |
Dec 21, 2020 | 48.75 | 49.06 | 47.93 | 48.99 | 429,897 | -0.31(-0.63%) |
Dec 18, 2020 | 49.04 | 49.93 | 48.86 | 49.30 | 796,700 | +0.39(+0.80%) |
Dec 17, 2020 | 48.64 | 48.95 | 48.10 | 48.91 | 369,775 | +0.35(+0.72%) |
Dec 16, 2020 | 48.81 | 48.90 | 48.02 | 48.56 | 444,884 | -0.32(-0.65%) |
Dec 15, 2020 | 48.00 | 48.93 | 47.58 | 48.88 | 556,699 | +1.33(+2.80%) |
Dec 14, 2020 | 48.95 | 49.39 | 47.52 | 47.55 | 367,307 | -1.08(-2.22%) |
Dec 11, 2020 | 47.78 | 49.16 | 47.78 | 48.63 | 295,600 | +0.56(+1.16%) |
Dec 10, 2020 | 48.05 | 48.51 | 47.51 | 48.07 | 422,064 | -0.51(-1.05%) |
Dec 09, 2020 | 48.44 | 49.35 | 48.15 | 48.58 | 570,951 | +0.59(+1.23%) |
Dec 08, 2020 | 46.80 | 48.08 | 46.60 | 47.99 | 594,414 | +1.00(+2.13%) |
Dec 07, 2020 | 47.41 | 47.67 | 46.32 | 46.99 | 574,497 | +0.12(+0.26%) |
Dec 04, 2020 | 45.00 | 46.95 | 44.95 | 46.87 | 634,800 | +2.13(+4.76%) |
Dec 03, 2020 | 44.73 | 45.23 | 44.48 | 44.74 | 354,421 | +0.26(+0.58%) |
Dec 02, 2020 | 44.70 | 45.04 | 44.14 | 44.48 | 296,657 | -0.17(-0.38%) |