Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.14 | 44.48 | 41.87 | 43.78 | 342,900 | +1.19(+2.79%) |
Feb 25, 2021 | 42.95 | 43.47 | 41.22 | 42.59 | 424,371 | -0.65(-1.50%) |
Feb 24, 2021 | 43.61 | 44.02 | 42.87 | 43.24 | 311,035 | -0.60(-1.37%) |
Feb 23, 2021 | 43.00 | 45.23 | 42.40 | 43.84 | 677,579 | +0.29(+0.67%) |
Feb 22, 2021 | 43.90 | 44.72 | 43.32 | 43.55 | 611,510 | -0.91(-2.05%) |
Feb 19, 2021 | 45.42 | 46.20 | 44.14 | 44.46 | 399,200 | -0.96(-2.11%) |
Feb 18, 2021 | 45.88 | 46.68 | 44.79 | 45.42 | 508,361 | -0.98(-2.11%) |
Feb 17, 2021 | 47.08 | 47.92 | 45.97 | 46.40 | 533,436 | -1.39(-2.91%) |
Feb 16, 2021 | 48.99 | 50.35 | 47.48 | 47.79 | 555,003 | -1.12(-2.29%) |
Feb 12, 2021 | 49.96 | 51.48 | 48.60 | 48.91 | 669,300 | -0.82(-1.65%) |
Feb 11, 2021 | 50.17 | 51.86 | 49.22 | 49.73 | 687,155 | -0.33(-0.66%) |
Feb 10, 2021 | 52.35 | 52.35 | 49.00 | 50.06 | 1,220,113 | +1.74(+3.60%) |
Feb 09, 2021 | 49.28 | 49.86 | 47.88 | 48.32 | 352,102 | -1.18(-2.38%) |
Feb 08, 2021 | 51.61 | 52.42 | 49.13 | 49.50 | 610,189 | -1.86(-3.62%) |
Feb 05, 2021 | 51.97 | 52.43 | 50.71 | 51.36 | 434,200 | -0.30(-0.58%) |
Feb 04, 2021 | 48.39 | 51.86 | 47.65 | 51.66 | 528,706 | +4.25(+8.96%) |
Feb 03, 2021 | 49.22 | 50.02 | 47.13 | 47.41 | 351,259 | -1.87(-3.79%) |
Feb 02, 2021 | 46.57 | 49.43 | 46.30 | 49.28 | 506,183 | +3.42(+7.46%) |
Feb 01, 2021 | 44.67 | 46.03 | 43.73 | 45.86 | 333,563 | +1.66(+3.76%) |
Jan 29, 2021 | 44.17 | 45.91 | 43.26 | 44.20 | 447,900 | -0.44(-0.99%) |
Jan 28, 2021 | 43.15 | 45.45 | 42.59 | 44.64 | 530,248 | +2.07(+4.86%) |
Jan 27, 2021 | 45.21 | 45.21 | 42.25 | 42.57 | 925,331 | -3.46(-7.52%) |
Jan 26, 2021 | 48.12 | 48.20 | 45.77 | 46.03 | 398,805 | -2.04(-4.24%) |
Jan 25, 2021 | 46.97 | 49.24 | 46.60 | 48.07 | 773,853 | +1.31(+2.80%) |
Jan 22, 2021 | 46.89 | 47.38 | 46.38 | 46.76 | 493,300 | -0.48(-1.02%) |
Jan 21, 2021 | 50.39 | 50.47 | 47.23 | 47.24 | 359,306 | -2.92(-5.82%) |
Jan 20, 2021 | 49.93 | 50.59 | 49.00 | 50.16 | 418,461 | +0.70(+1.42%) |
Jan 19, 2021 | 50.46 | 51.21 | 49.00 | 49.46 | 373,312 | -0.61(-1.22%) |
Jan 15, 2021 | 50.87 | 51.75 | 49.69 | 50.07 | 485,300 | -1.10(-2.15%) |
Jan 14, 2021 | 52.26 | 52.67 | 51.00 | 51.17 | 674,841 | -0.47(-0.91%) |
Jan 13, 2021 | 52.71 | 52.72 | 51.52 | 51.64 | 208,335 | -0.80(-1.53%) |
Jan 12, 2021 | 53.77 | 54.85 | 51.87 | 52.44 | 256,983 | -1.20(-2.24%) |
Jan 11, 2021 | 56.24 | 56.88 | 53.12 | 53.64 | 264,220 | -2.60(-4.62%) |
Jan 08, 2021 | 55.76 | 57.99 | 55.18 | 56.24 | 398,400 | +0.63(+1.13%) |
Jan 07, 2021 | 53.85 | 55.68 | 53.85 | 55.61 | 231,024 | +1.64(+3.04%) |
Jan 06, 2021 | 53.81 | 55.41 | 52.13 | 53.97 | 453,187 | +0.17(+0.32%) |
Jan 05, 2021 | 56.16 | 57.55 | 53.60 | 53.80 | 326,159 | -2.93(-5.16%) |
Jan 04, 2021 | 56.93 | 57.78 | 54.84 | 56.73 | 451,104 | -0.34(-0.60%) |
Dec 31, 2020 | 57.07 | 57.07 | 57.07 | 220,621 | -1.12(-1.92%) | |
Dec 30, 2020 | 55.45 | 58.63 | 55.45 | 58.19 | 220,621 | +2.75(+4.96%) |
Dec 29, 2020 | 57.78 | 58.59 | 55.14 | 55.44 | 212,082 | -2.14(-3.72%) |
Dec 28, 2020 | 59.40 | 59.71 | 57.52 | 57.58 | 273,151 | -1.30(-2.21%) |
Dec 24, 2020 | 59.16 | 60.21 | 58.69 | 58.88 | 91,600 | -0.21(-0.36%) |
Dec 23, 2020 | 61.52 | 61.59 | 59.07 | 59.09 | 245,019 | -1.99(-3.26%) |
Dec 22, 2020 | 56.86 | 61.92 | 56.69 | 61.08 | 397,878 | +4.38(+7.72%) |
Dec 21, 2020 | 54.02 | 56.70 | 53.62 | 56.70 | 441,769 | +1.84(+3.35%) |
Dec 18, 2020 | 56.24 | 56.66 | 54.01 | 54.86 | 948,900 | -0.92(-1.65%) |
Dec 17, 2020 | 55.90 | 57.65 | 55.27 | 55.78 | 282,398 | +0.04(+0.07%) |
Dec 16, 2020 | 56.87 | 56.87 | 55.36 | 55.74 | 323,962 | -0.66(-1.17%) |
Dec 15, 2020 | 57.53 | 57.53 | 54.96 | 56.40 | 319,175 | -0.58(-1.02%) |
Dec 14, 2020 | 56.56 | 58.91 | 55.26 | 56.98 | 646,654 | +1.73(+3.13%) |
Dec 11, 2020 | 55.71 | 56.18 | 54.50 | 55.25 | 302,600 | -0.66(-1.18%) |
Dec 10, 2020 | 56.05 | 56.94 | 55.17 | 55.91 | 338,161 | -0.37(-0.66%) |
Dec 09, 2020 | 58.49 | 58.87 | 54.62 | 56.28 | 401,418 | -1.64(-2.83%) |
Dec 08, 2020 | 55.75 | 57.98 | 54.58 | 57.92 | 512,410 | +2.06(+3.69%) |
Dec 07, 2020 | 56.00 | 57.01 | 54.94 | 55.86 | 360,264 | -1.45(-2.53%) |
Dec 04, 2020 | 58.00 | 58.02 | 56.88 | 57.31 | 364,700 | -0.37(-0.64%) |
Dec 03, 2020 | 57.92 | 58.48 | 56.86 | 57.68 | 510,121 | +0.83(+1.46%) |
Dec 02, 2020 | 59.92 | 59.92 | 56.75 | 56.85 | 298,734 | -3.19(-5.31%) |