Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.32 | 57.32 | 56.63 | 56.69 | 259,074 | -0.81(-1.41%) |
Feb 25, 2021 | 58.61 | 58.72 | 57.35 | 57.50 | 133,310 | -0.98(-1.68%) |
Feb 24, 2021 | 57.93 | 58.57 | 57.82 | 58.49 | 132,737 | +0.23(+0.40%) |
Feb 23, 2021 | 58.09 | 58.39 | 57.53 | 58.25 | 105,607 | +0.05(+0.09%) |
Feb 22, 2021 | 58.14 | 58.51 | 58.11 | 58.20 | 228,539 | -0.07(-0.12%) |
Feb 19, 2021 | 58.31 | 58.50 | 58.19 | 58.27 | 172,827 | +0.23(+0.39%) |
Feb 18, 2021 | 57.95 | 58.09 | 57.66 | 58.05 | 84,841 | -0.38(-0.65%) |
Feb 17, 2021 | 58.36 | 58.46 | 58.08 | 58.42 | 151,222 | -0.33(-0.57%) |
Feb 16, 2021 | 58.84 | 58.97 | 58.68 | 58.76 | 68,210 | +0.42(+0.73%) |
Feb 12, 2021 | 57.92 | 58.35 | 57.91 | 58.33 | 213,786 | +0.27(+0.47%) |
Feb 11, 2021 | 58.06 | 58.06 | 57.79 | 58.06 | 159,499 | +0.34(+0.59%) |
Feb 10, 2021 | 58.08 | 58.08 | 57.52 | 57.72 | 70,167 | -0.13(-0.22%) |
Feb 09, 2021 | 57.63 | 57.94 | 57.58 | 57.85 | 317,450 | +0.27(+0.47%) |
Feb 08, 2021 | 57.50 | 57.66 | 57.41 | 57.58 | 421,565 | +0.50(+0.87%) |
Feb 05, 2021 | 57.00 | 57.14 | 56.79 | 57.08 | 210,456 | +0.38(+0.67%) |
Feb 04, 2021 | 56.44 | 56.70 | 56.38 | 56.70 | 312,072 | +0.14(+0.25%) |
Feb 03, 2021 | 56.52 | 56.66 | 56.32 | 56.56 | 190,087 | +0.07(+0.13%) |
Feb 02, 2021 | 56.16 | 56.49 | 56.04 | 56.49 | 617,506 | +0.66(+1.18%) |
Feb 01, 2021 | 55.84 | 55.86 | 55.57 | 55.83 | 95,322 | +0.72(+1.31%) |
Jan 29, 2021 | 55.67 | 55.76 | 54.86 | 55.11 | 276,945 | -1.12(-1.99%) |
Jan 28, 2021 | 56.00 | 56.55 | 56.00 | 56.23 | 114,343 | +0.48(+0.86%) |
Jan 27, 2021 | 56.12 | 56.34 | 55.60 | 55.75 | 113,608 | -1.41(-2.46%) |
Jan 26, 2021 | 57.19 | 57.21 | 56.96 | 57.15 | 163,921 | +0.10(+0.17%) |
Jan 25, 2021 | 56.72 | 57.05 | 56.37 | 57.05 | 1,569,009 | -0.12(-0.20%) |
Jan 22, 2021 | 56.97 | 57.24 | 56.95 | 57.17 | 89,799 | -0.32(-0.56%) |
Jan 21, 2021 | 57.52 | 57.52 | 57.16 | 57.50 | 784,903 | +0.08(+0.14%) |
Jan 20, 2021 | 57.12 | 57.44 | 57.05 | 57.41 | 97,428 | +0.41(+0.73%) |
Jan 19, 2021 | 57.02 | 57.05 | 56.79 | 57.00 | 237,660 | +0.42(+0.75%) |
Jan 15, 2021 | 56.77 | 56.86 | 56.31 | 56.58 | 61,494 | -0.87(-1.52%) |
Jan 14, 2021 | 57.24 | 57.64 | 57.24 | 57.45 | 48,887 | +0.38(+0.66%) |
Jan 13, 2021 | 57.03 | 57.18 | 56.97 | 57.07 | 50,140 | -0.06(-0.11%) |
Jan 12, 2021 | 56.86 | 57.17 | 56.68 | 57.14 | 75,738 | +0.31(+0.54%) |
Jan 11, 2021 | 56.61 | 57.04 | 56.61 | 56.83 | 79,053 | -0.78(-1.36%) |
Jan 08, 2021 | 57.57 | 57.61 | 57.05 | 57.61 | 79,920 | +0.47(+0.82%) |
Jan 07, 2021 | 56.96 | 57.22 | 56.95 | 57.14 | 73,083 | +0.10(+0.17%) |
Jan 06, 2021 | 56.57 | 57.32 | 56.57 | 57.05 | 94,831 | +0.59(+1.05%) |
Jan 05, 2021 | 56.01 | 56.55 | 56.01 | 56.45 | 99,319 | +0.68(+1.22%) |
Jan 04, 2021 | 56.60 | 56.60 | 55.59 | 55.77 | 82,419 | +0.25(+0.45%) |
Dec 31, 2020 | 55.52 | 55.52 | 55.52 | 84,962 | -0.41(-0.74%) | |
Dec 30, 2020 | 56.10 | 56.28 | 55.94 | 55.94 | 84,962 | +0.05(+0.08%) |
Dec 29, 2020 | 56.18 | 56.18 | 55.81 | 55.89 | 49,451 | +0.36(+0.65%) |
Dec 28, 2020 | 55.63 | 55.71 | 55.41 | 55.53 | 46,563 | +0.35(+0.64%) |
Dec 24, 2020 | 55.12 | 55.18 | 55.02 | 55.18 | 38,295 | +0.09(+0.16%) |
Dec 23, 2020 | 54.96 | 55.15 | 54.95 | 55.09 | 88,530 | +0.57(+1.04%) |
Dec 22, 2020 | 54.50 | 54.56 | 54.32 | 54.52 | 53,068 | -0.13(-0.23%) |
Dec 21, 2020 | 53.98 | 54.73 | 53.82 | 54.65 | 323,346 | -0.63(-1.14%) |
Dec 18, 2020 | 55.55 | 55.55 | 55.20 | 55.28 | 1,787,545 | -0.28(-0.50%) |
Dec 17, 2020 | 55.59 | 55.74 | 55.51 | 55.56 | 394,987 | +0.44(+0.80%) |
Dec 16, 2020 | 55.09 | 55.23 | 54.89 | 55.12 | 3,619,287 | +0.13(+0.23%) |
Dec 15, 2020 | 54.64 | 54.99 | 54.54 | 54.99 | 97,375 | +0.59(+1.09%) |
Dec 14, 2020 | 54.78 | 54.83 | 54.35 | 54.40 | 64,744 | +0.06(+0.10%) |
Dec 11, 2020 | 54.22 | 54.34 | 54.05 | 54.34 | 136,344 | -0.20(-0.36%) |
Dec 10, 2020 | 54.16 | 54.61 | 54.14 | 54.54 | 37,975 | +0.08(+0.15%) |
Dec 09, 2020 | 54.72 | 54.72 | 54.08 | 54.46 | 265,354 | +0.08(+0.15%) |
Dec 08, 2020 | 54.14 | 54.42 | 54.06 | 54.38 | 78,597 | +0.16(+0.30%) |
Dec 07, 2020 | 54.29 | 54.43 | 54.10 | 54.22 | 141,099 | -0.37(-0.69%) |
Dec 04, 2020 | 54.49 | 54.66 | 54.49 | 54.59 | 118,838 | +0.42(+0.77%) |
Dec 03, 2020 | 54.22 | 54.40 | 54.11 | 54.17 | 208,851 | +0.12(+0.23%) |
Dec 02, 2020 | 53.79 | 54.08 | 53.79 | 54.05 | 48,738 | -0.02(-0.03%) |