Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.89 | 48.33 | 45.95 | 47.26 | 785,200 | -0.32(-0.67%) |
Feb 25, 2021 | 50.89 | 51.31 | 47.54 | 47.58 | 900,058 | -3.88(-7.54%) |
Feb 24, 2021 | 49.57 | 52.22 | 49.27 | 51.46 | 991,154 | +1.66(+3.33%) |
Feb 23, 2021 | 49.50 | 50.30 | 46.03 | 49.80 | 1,699,860 | -2.83(-5.38%) |
Feb 22, 2021 | 52.25 | 53.61 | 51.74 | 52.63 | 708,872 | +0.29(+0.55%) |
Feb 19, 2021 | 53.04 | 53.15 | 52.21 | 52.34 | 331,100 | -0.31(-0.59%) |
Feb 18, 2021 | 52.70 | 53.14 | 51.34 | 52.65 | 429,420 | -0.36(-0.68%) |
Feb 17, 2021 | 54.23 | 54.80 | 52.65 | 53.01 | 234,911 | -1.80(-3.28%) |
Feb 16, 2021 | 54.51 | 55.67 | 54.30 | 54.81 | 287,160 | +0.39(+0.72%) |
Feb 12, 2021 | 54.53 | 54.53 | 53.47 | 54.42 | 232,600 | -0.08(-0.15%) |
Feb 11, 2021 | 53.83 | 55.12 | 53.55 | 54.50 | 353,850 | +1.25(+2.35%) |
Feb 10, 2021 | 54.84 | 55.61 | 53.06 | 53.25 | 565,221 | -1.66(-3.02%) |
Feb 09, 2021 | 55.53 | 56.47 | 54.81 | 54.91 | 491,249 | -0.31(-0.56%) |
Feb 08, 2021 | 54.15 | 55.35 | 54.15 | 55.22 | 296,508 | +1.28(+2.37%) |
Feb 05, 2021 | 55.88 | 55.94 | 53.20 | 53.94 | 305,400 | -1.22(-2.21%) |
Feb 04, 2021 | 55.09 | 56.18 | 54.88 | 55.16 | 532,693 | +0.81(+1.49%) |
Feb 03, 2021 | 55.09 | 55.53 | 54.09 | 54.35 | 398,335 | -0.90(-1.63%) |
Feb 02, 2021 | 53.43 | 55.41 | 52.67 | 55.25 | 439,053 | +2.80(+5.34%) |
Feb 01, 2021 | 51.12 | 52.81 | 50.34 | 52.45 | 430,554 | +2.22(+4.42%) |
Jan 29, 2021 | 51.49 | 51.65 | 49.62 | 50.23 | 543,300 | -1.48(-2.86%) |
Jan 28, 2021 | 51.99 | 52.08 | 51.11 | 51.71 | 573,262 | -0.06(-0.12%) |
Jan 27, 2021 | 50.01 | 52.14 | 48.06 | 51.77 | 1,010,415 | +0.61(+1.19%) |
Jan 26, 2021 | 52.46 | 52.88 | 50.87 | 51.16 | 865,045 | -1.14(-2.18%) |
Jan 25, 2021 | 54.50 | 54.97 | 51.66 | 52.30 | 1,103,208 | -2.18(-4.00%) |
Jan 22, 2021 | 56.53 | 56.53 | 54.04 | 54.48 | 659,300 | -2.05(-3.63%) |
Jan 21, 2021 | 57.42 | 57.51 | 56.00 | 56.53 | 436,376 | -0.67(-1.17%) |
Jan 20, 2021 | 57.32 | 58.00 | 56.34 | 57.20 | 603,550 | +0.10(+0.18%) |
Jan 19, 2021 | 55.37 | 57.84 | 54.84 | 57.10 | 752,616 | +3.08(+5.70%) |
Jan 15, 2021 | 54.22 | 54.86 | 53.53 | 54.02 | 662,800 | -0.85(-1.55%) |
Jan 14, 2021 | 55.65 | 56.89 | 54.15 | 54.87 | 1,200,844 | -1.81(-3.19%) |
Jan 13, 2021 | 58.19 | 58.78 | 56.60 | 56.68 | 440,242 | -1.72(-2.95%) |
Jan 12, 2021 | 58.39 | 58.70 | 56.80 | 58.40 | 597,354 | -0.82(-1.38%) |
Jan 11, 2021 | 58.66 | 59.64 | 57.86 | 59.22 | 339,268 | -0.39(-0.65%) |
Jan 08, 2021 | 60.84 | 61.56 | 58.97 | 59.61 | 549,000 | -0.66(-1.10%) |
Jan 07, 2021 | 60.00 | 61.85 | 58.95 | 60.27 | 654,812 | +0.61(+1.02%) |
Jan 06, 2021 | 56.19 | 61.17 | 55.80 | 59.66 | 1,310,661 | +4.17(+7.51%) |
Jan 05, 2021 | 55.50 | 56.73 | 55.26 | 55.49 | 515,015 | -0.41(-0.73%) |
Jan 04, 2021 | 56.62 | 57.44 | 54.66 | 55.90 | 1,024,829 | +0.10(+0.18%) |
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 297,721 | +2.33(+4.36%) | |
Dec 30, 2020 | 53.50 | 54.23 | 53.18 | 53.47 | 297,721 | +0.28(+0.53%) |
Dec 29, 2020 | 54.71 | 55.50 | 52.60 | 53.19 | 371,573 | -1.52(-2.78%) |
Dec 28, 2020 | 56.27 | 56.67 | 54.26 | 54.71 | 396,822 | -1.34(-2.39%) |
Dec 24, 2020 | 56.03 | 56.60 | 55.30 | 56.05 | 301,900 | -0.10(-0.18%) |
Dec 23, 2020 | 58.17 | 58.17 | 55.88 | 56.15 | 654,614 | -1.84(-3.17%) |
Dec 22, 2020 | 57.16 | 59.26 | 57.16 | 57.99 | 550,872 | +0.84(+1.47%) |
Dec 21, 2020 | 55.10 | 57.31 | 54.20 | 57.15 | 505,608 | +1.00(+1.78%) |
Dec 18, 2020 | 57.18 | 59.85 | 55.51 | 56.15 | 2,581,500 | -0.70(-1.23%) |
Dec 17, 2020 | 57.00 | 57.50 | 55.94 | 56.85 | 557,676 | +0.19(+0.34%) |
Dec 16, 2020 | 56.50 | 56.89 | 55.53 | 56.66 | 402,640 | +0.50(+0.89%) |
Dec 15, 2020 | 54.09 | 56.35 | 54.07 | 56.16 | 398,488 | +2.39(+4.44%) |
Dec 14, 2020 | 57.06 | 57.31 | 53.70 | 53.77 | 568,401 | -2.41(-4.29%) |
Dec 11, 2020 | 58.12 | 58.30 | 55.46 | 56.18 | 419,500 | -2.10(-3.60%) |
Dec 10, 2020 | 57.63 | 58.62 | 57.16 | 58.28 | 401,722 | +0.49(+0.85%) |
Dec 09, 2020 | 57.40 | 59.00 | 57.13 | 57.79 | 884,181 | +0.98(+1.73%) |
Dec 08, 2020 | 55.61 | 57.85 | 55.44 | 56.81 | 422,842 | +1.08(+1.94%) |
Dec 07, 2020 | 55.21 | 55.85 | 54.45 | 55.73 | 241,233 | +0.45(+0.81%) |
Dec 04, 2020 | 53.87 | 55.51 | 53.09 | 55.28 | 414,000 | +1.51(+2.81%) |
Dec 03, 2020 | 52.48 | 54.16 | 52.02 | 53.77 | 611,972 | +1.48(+2.83%) |
Dec 02, 2020 | 53.20 | 53.79 | 50.94 | 52.29 | 749,853 | -1.50(-2.79%) |