Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.09 | 58.00 | 54.40 | 54.40 | 70,300 | -1.62(-2.89%) |
Feb 25, 2021 | 57.85 | 58.02 | 56.02 | 56.02 | 60,457 | -2.09(-3.60%) |
Feb 24, 2021 | 57.03 | 59.00 | 56.00 | 58.11 | 36,043 | +1.65(+2.92%) |
Feb 23, 2021 | 56.00 | 57.93 | 55.88 | 56.46 | 59,809 | +0.56(+1.00%) |
Feb 22, 2021 | 54.59 | 56.71 | 54.59 | 55.90 | 35,939 | +0.74(+1.34%) |
Feb 19, 2021 | 54.47 | 55.32 | 53.08 | 55.16 | 85,900 | +0.63(+1.16%) |
Feb 18, 2021 | 54.70 | 55.44 | 54.15 | 54.53 | 42,254 | -0.98(-1.77%) |
Feb 17, 2021 | 55.30 | 55.76 | 54.85 | 55.51 | 32,916 | -0.55(-0.98%) |
Feb 16, 2021 | 55.52 | 56.32 | 55.07 | 56.06 | 45,512 | +0.45(+0.81%) |
Feb 12, 2021 | 56.59 | 56.73 | 54.12 | 55.61 | 43,000 | -0.51(-0.91%) |
Feb 11, 2021 | 56.39 | 57.17 | 55.01 | 56.12 | 33,390 | -0.40(-0.71%) |
Feb 10, 2021 | 56.46 | 57.87 | 55.60 | 56.52 | 14,159 | -0.62(-1.09%) |
Feb 09, 2021 | 57.05 | 58.05 | 56.64 | 57.14 | 27,152 | +0.50(+0.88%) |
Feb 08, 2021 | 54.97 | 56.96 | 54.50 | 56.64 | 31,242 | +2.30(+4.23%) |
Feb 05, 2021 | 55.29 | 55.29 | 53.77 | 54.34 | 25,400 | -0.52(-0.95%) |
Feb 04, 2021 | 54.30 | 55.23 | 54.03 | 54.86 | 18,834 | +0.50(+0.92%) |
Feb 03, 2021 | 52.87 | 54.97 | 52.60 | 54.36 | 32,793 | +1.36(+2.57%) |
Feb 02, 2021 | 51.48 | 53.34 | 50.59 | 53.00 | 54,932 | +2.42(+4.78%) |
Feb 01, 2021 | 49.43 | 51.13 | 48.70 | 50.58 | 42,667 | +1.24(+2.51%) |
Jan 29, 2021 | 50.90 | 52.13 | 49.31 | 49.34 | 52,100 | -1.90(-3.71%) |
Jan 28, 2021 | 50.13 | 52.76 | 49.80 | 51.24 | 48,942 | +1.40(+2.81%) |
Jan 27, 2021 | 52.64 | 52.95 | 48.90 | 49.84 | 77,070 | -4.16(-7.70%) |
Jan 26, 2021 | 56.87 | 58.00 | 53.11 | 54.00 | 45,641 | -2.19(-3.90%) |
Jan 25, 2021 | 56.57 | 58.44 | 55.12 | 56.19 | 57,478 | -0.61(-1.07%) |
Jan 22, 2021 | 56.22 | 56.94 | 55.57 | 56.80 | 48,000 | -0.19(-0.33%) |
Jan 21, 2021 | 56.10 | 57.80 | 56.10 | 56.99 | 51,699 | +0.65(+1.15%) |
Jan 20, 2021 | 55.81 | 57.30 | 55.20 | 56.34 | 30,648 | +0.74(+1.33%) |
Jan 19, 2021 | 55.81 | 57.45 | 54.76 | 55.60 | 51,976 | +0.46(+0.83%) |
Jan 15, 2021 | 55.97 | 56.71 | 54.72 | 55.14 | 26,000 | -1.69(-2.97%) |
Jan 14, 2021 | 56.31 | 57.91 | 56.31 | 56.83 | 24,095 | +0.98(+1.75%) |
Jan 13, 2021 | 56.82 | 57.16 | 55.72 | 55.85 | 22,326 | -1.19(-2.09%) |
Jan 12, 2021 | 56.62 | 57.44 | 55.11 | 57.04 | 36,851 | +0.69(+1.22%) |
Jan 11, 2021 | 59.00 | 59.00 | 54.94 | 56.35 | 31,866 | +1.83(+3.36%) |
Jan 08, 2021 | 56.02 | 56.25 | 53.03 | 54.52 | 29,100 | -0.93(-1.68%) |
Jan 07, 2021 | 56.62 | 56.68 | 55.34 | 55.45 | 37,096 | -1.16(-2.05%) |
Jan 06, 2021 | 53.83 | 58.27 | 53.83 | 56.61 | 43,869 | +3.55(+6.69%) |
Jan 05, 2021 | 52.11 | 54.03 | 52.11 | 53.06 | 49,738 | +0.98(+1.88%) |
Jan 04, 2021 | 54.02 | 54.02 | 51.49 | 52.08 | 64,798 | -1.62(-3.02%) |
Dec 31, 2020 | 53.70 | 53.70 | 53.70 | 31,230 | -0.62(-1.14%) | |
Dec 30, 2020 | 53.87 | 55.56 | 53.87 | 54.32 | 31,230 | +0.47(+0.87%) |
Dec 29, 2020 | 55.12 | 55.12 | 52.62 | 53.85 | 38,247 | -0.94(-1.72%) |
Dec 28, 2020 | 54.00 | 55.72 | 52.44 | 54.79 | 40,638 | +1.35(+2.53%) |
Dec 24, 2020 | 53.46 | 53.66 | 52.86 | 53.44 | 20,700 | +0.20(+0.38%) |
Dec 23, 2020 | 52.25 | 53.89 | 51.32 | 53.24 | 40,711 | +1.60(+3.10%) |
Dec 22, 2020 | 50.63 | 52.16 | 50.47 | 51.64 | 54,302 | +0.90(+1.77%) |
Dec 21, 2020 | 51.55 | 51.55 | 50.18 | 50.74 | 35,016 | -1.86(-3.54%) |
Dec 18, 2020 | 52.05 | 54.02 | 52.05 | 52.60 | 212,500 | +0.37(+0.71%) |
Dec 17, 2020 | 52.52 | 52.95 | 50.90 | 52.23 | 85,891 | +0.13(+0.25%) |
Dec 16, 2020 | 53.87 | 53.87 | 52.10 | 52.10 | 55,839 | -1.47(-2.74%) |
Dec 15, 2020 | 52.24 | 54.37 | 51.70 | 53.57 | 68,268 | +1.45(+2.78%) |
Dec 14, 2020 | 52.90 | 52.90 | 51.41 | 52.12 | 53,692 | -0.23(-0.44%) |
Dec 11, 2020 | 52.00 | 53.48 | 50.81 | 52.35 | 35,100 | -0.02(-0.04%) |
Dec 10, 2020 | 53.13 | 53.45 | 51.86 | 52.37 | 87,690 | -1.46(-2.71%) |
Dec 09, 2020 | 55.51 | 56.00 | 53.10 | 53.83 | 65,939 | -1.35(-2.45%) |
Dec 08, 2020 | 53.95 | 55.60 | 53.24 | 55.18 | 98,158 | +0.68(+1.25%) |
Dec 07, 2020 | 54.57 | 54.76 | 53.50 | 54.50 | 82,792 | +0.51(+0.94%) |
Dec 04, 2020 | 52.75 | 54.04 | 52.42 | 53.99 | 33,700 | +1.84(+3.53%) |
Dec 03, 2020 | 51.21 | 52.49 | 51.14 | 52.15 | 46,918 | +1.11(+2.17%) |
Dec 02, 2020 | 49.83 | 51.49 | 49.30 | 51.04 | 46,528 | +0.86(+1.71%) |