Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.59 | 49.91 | 49.20 | 49.65 | 32,900 | -1.04(-2.05%) |
Feb 25, 2021 | 52.04 | 52.04 | 50.69 | 50.69 | 29,726 | -1.54(-2.95%) |
Feb 24, 2021 | 51.95 | 52.60 | 51.78 | 52.23 | 34,820 | +0.04(+0.08%) |
Feb 23, 2021 | 51.94 | 52.19 | 51.56 | 52.19 | 21,661 | +0.23(+0.45%) |
Feb 22, 2021 | 51.58 | 52.41 | 51.50 | 51.95 | 39,997 | -0.20(-0.39%) |
Feb 19, 2021 | 52.64 | 52.73 | 52.00 | 52.16 | 18,100 | -0.63(-1.19%) |
Feb 18, 2021 | 52.13 | 52.79 | 52.02 | 52.79 | 17,324 | +0.99(+1.91%) |
Feb 17, 2021 | 51.56 | 51.99 | 51.36 | 51.80 | 159,557 | +0.04(+0.08%) |
Feb 16, 2021 | 52.23 | 52.32 | 51.67 | 51.76 | 336,452 | -0.34(-0.65%) |
Feb 12, 2021 | 52.19 | 52.54 | 51.84 | 52.10 | 107,700 | -0.45(-0.86%) |
Feb 11, 2021 | 52.51 | 52.75 | 52.17 | 52.55 | 44,182 | +1.26(+2.45%) |
Feb 10, 2021 | 52.63 | 52.63 | 51.11 | 51.29 | 53,690 | -2.53(-4.70%) |
Feb 09, 2021 | 53.73 | 54.11 | 53.65 | 53.82 | 20,876 | +0.22(+0.41%) |
Feb 08, 2021 | 53.97 | 53.97 | 53.15 | 53.60 | 117,850 | -0.88(-1.62%) |
Feb 05, 2021 | 54.62 | 54.70 | 54.27 | 54.48 | 66,800 | +0.02(+0.04%) |
Feb 04, 2021 | 54.12 | 54.55 | 53.94 | 54.46 | 24,486 | +0.30(+0.55%) |
Feb 03, 2021 | 53.64 | 54.96 | 53.58 | 54.16 | 173,023 | +0.17(+0.31%) |
Feb 02, 2021 | 53.71 | 53.99 | 53.53 | 53.99 | 16,475 | +1.35(+2.56%) |
Feb 01, 2021 | 52.24 | 52.75 | 52.15 | 52.64 | 53,615 | +0.73(+1.41%) |
Jan 29, 2021 | 52.18 | 52.41 | 51.73 | 51.91 | 67,800 | -1.32(-2.48%) |
Jan 28, 2021 | 53.03 | 53.64 | 53.01 | 53.23 | 17,928 | +1.22(+2.35%) |
Jan 27, 2021 | 52.37 | 52.57 | 51.81 | 52.01 | 40,532 | -1.33(-2.48%) |
Jan 26, 2021 | 53.12 | 53.48 | 53.12 | 53.34 | 30,912 | +0.41(+0.77%) |
Jan 25, 2021 | 52.48 | 53.03 | 52.44 | 52.92 | 33,506 | -0.75(-1.39%) |
Jan 22, 2021 | 53.29 | 53.74 | 53.29 | 53.67 | 28,300 | -0.42(-0.78%) |
Jan 21, 2021 | 54.03 | 54.19 | 53.92 | 54.09 | 17,747 | -0.20(-0.37%) |
Jan 20, 2021 | 54.31 | 54.44 | 53.79 | 54.29 | 17,834 | +0.05(+0.10%) |
Jan 19, 2021 | 54.37 | 54.37 | 53.94 | 54.23 | 27,916 | +0.19(+0.35%) |
Jan 15, 2021 | 54.15 | 54.18 | 53.92 | 54.05 | 16,200 | -0.88(-1.61%) |
Jan 14, 2021 | 54.75 | 55.16 | 54.59 | 54.93 | 16,588 | +0.81(+1.50%) |
Jan 13, 2021 | 54.24 | 54.56 | 54.06 | 54.12 | 201,090 | -0.53(-0.98%) |
Jan 12, 2021 | 54.43 | 54.67 | 54.26 | 54.65 | 16,568 | -1.06(-1.90%) |
Jan 11, 2021 | 55.97 | 55.97 | 55.57 | 55.71 | 29,757 | -1.03(-1.82%) |
Jan 08, 2021 | 56.69 | 56.89 | 56.48 | 56.74 | 42,500 | +0.49(+0.88%) |
Jan 07, 2021 | 56.32 | 56.50 | 56.01 | 56.25 | 28,869 | +0.95(+1.72%) |
Jan 06, 2021 | 55.56 | 55.98 | 55.24 | 55.30 | 246,298 | -0.37(-0.66%) |
Jan 05, 2021 | 55.80 | 55.90 | 55.20 | 55.66 | 38,482 | +0.27(+0.48%) |
Jan 04, 2021 | 56.59 | 56.59 | 55.30 | 55.40 | 53,951 | -0.44(-0.79%) |
Dec 31, 2020 | 55.84 | 55.84 | 55.84 | 44,735 | -0.30(-0.53%) | |
Dec 30, 2020 | 55.65 | 56.14 | 55.46 | 56.14 | 44,735 | +0.56(+1.01%) |
Dec 29, 2020 | 55.44 | 56.00 | 55.40 | 55.58 | 63,640 | +1.43(+2.64%) |
Dec 28, 2020 | 54.23 | 54.86 | 54.15 | 54.15 | 13,892 | -0.40(-0.72%) |
Dec 24, 2020 | 55.35 | 55.51 | 54.43 | 54.55 | 11,100 | +0.73(+1.35%) |
Dec 23, 2020 | 53.92 | 54.23 | 53.81 | 53.82 | 121,100 | +0.35(+0.65%) |
Dec 22, 2020 | 53.77 | 53.77 | 53.33 | 53.47 | 506,478 | -0.01(-0.02%) |
Dec 21, 2020 | 53.34 | 53.65 | 52.93 | 53.48 | 296,159 | -1.33(-2.43%) |
Dec 18, 2020 | 54.91 | 55.18 | 54.51 | 54.81 | 48,800 | -0.17(-0.31%) |
Dec 17, 2020 | 54.73 | 55.20 | 54.70 | 54.98 | 18,309 | +0.39(+0.71%) |
Dec 16, 2020 | 54.70 | 54.77 | 54.36 | 54.59 | 21,574 | -0.45(-0.82%) |
Dec 15, 2020 | 54.85 | 55.04 | 54.59 | 55.04 | 27,428 | -0.59(-1.06%) |
Dec 14, 2020 | 55.70 | 56.04 | 55.62 | 55.63 | 16,187 | +0.61(+1.11%) |
Dec 11, 2020 | 55.09 | 55.27 | 54.89 | 55.02 | 17,700 | -0.70(-1.26%) |
Dec 10, 2020 | 55.76 | 55.96 | 55.56 | 55.72 | 13,299 | +1.03(+1.88%) |
Dec 09, 2020 | 54.80 | 54.88 | 54.45 | 54.69 | 42,946 | +0.29(+0.53%) |
Dec 08, 2020 | 54.49 | 54.73 | 54.17 | 54.40 | 57,945 | -0.53(-0.97%) |
Dec 07, 2020 | 55.05 | 55.18 | 54.89 | 54.93 | 74,640 | -0.42(-0.76%) |
Dec 04, 2020 | 55.31 | 55.55 | 55.13 | 55.35 | 104,000 | +1.06(+1.95%) |
Dec 03, 2020 | 54.35 | 54.79 | 54.21 | 54.29 | 86,752 | -0.23(-0.42%) |
Dec 02, 2020 | 54.62 | 54.63 | 54.23 | 54.52 | 42,218 | +0.62(+1.15%) |