Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.54 | 50.92 | 50.15 | 50.29 | 65,200 | +0.19(+0.37%) |
Feb 25, 2021 | 50.16 | 50.59 | 49.85 | 50.10 | 84,843 | -0.78(-1.54%) |
Feb 24, 2021 | 50.08 | 51.01 | 50.02 | 50.88 | 51,385 | +0.85(+1.70%) |
Feb 23, 2021 | 50.00 | 50.35 | 49.39 | 50.03 | 43,434 | +0.04(+0.09%) |
Feb 22, 2021 | 50.37 | 50.85 | 49.66 | 49.99 | 54,443 | -1.27(-2.48%) |
Feb 19, 2021 | 51.39 | 51.47 | 50.95 | 51.26 | 572,700 | -0.01(-0.02%) |
Feb 18, 2021 | 51.26 | 51.47 | 50.87 | 51.27 | 84,058 | -0.51(-0.99%) |
Feb 17, 2021 | 51.05 | 51.92 | 51.00 | 51.78 | 74,407 | +0.48(+0.95%) |
Feb 16, 2021 | 51.76 | 51.96 | 51.11 | 51.30 | 49,201 | -1.35(-2.55%) |
Feb 12, 2021 | 52.41 | 52.72 | 52.19 | 52.65 | 50,200 | +0.05(+0.10%) |
Feb 11, 2021 | 52.71 | 52.71 | 52.15 | 52.59 | 62,839 | -0.04(-0.08%) |
Feb 10, 2021 | 51.99 | 52.74 | 51.99 | 52.63 | 38,471 | -0.46(-0.87%) |
Feb 09, 2021 | 52.63 | 53.15 | 52.30 | 53.09 | 54,423 | -0.26(-0.49%) |
Feb 08, 2021 | 53.93 | 53.93 | 53.20 | 53.35 | 41,984 | -1.18(-2.16%) |
Feb 05, 2021 | 53.93 | 54.53 | 53.77 | 54.53 | 37,300 | +0.24(+0.44%) |
Feb 04, 2021 | 53.55 | 54.53 | 53.55 | 54.29 | 67,998 | -0.71(-1.29%) |
Feb 03, 2021 | 54.84 | 55.30 | 54.33 | 55.00 | 57,129 | +0.59(+1.08%) |
Feb 02, 2021 | 54.16 | 54.53 | 54.10 | 54.41 | 86,336 | -0.05(-0.10%) |
Feb 01, 2021 | 54.48 | 54.84 | 54.28 | 54.47 | 34,224 | +0.10(+0.18%) |
Jan 29, 2021 | 55.00 | 55.00 | 54.00 | 54.37 | 37,200 | -1.03(-1.86%) |
Jan 28, 2021 | 55.52 | 55.77 | 55.09 | 55.40 | 43,772 | +0.51(+0.93%) |
Jan 27, 2021 | 54.45 | 55.31 | 54.44 | 54.89 | 53,710 | -1.60(-2.83%) |
Jan 26, 2021 | 56.08 | 56.90 | 56.08 | 56.49 | 88,341 | -0.63(-1.10%) |
Jan 25, 2021 | 56.27 | 57.12 | 56.02 | 57.12 | 99,615 | +0.06(+0.11%) |
Jan 22, 2021 | 56.27 | 57.10 | 56.27 | 57.06 | 35,700 | +0.21(+0.37%) |
Jan 21, 2021 | 57.44 | 57.44 | 56.68 | 56.85 | 140,245 | -0.43(-0.75%) |
Jan 20, 2021 | 56.89 | 57.39 | 56.18 | 57.28 | 116,658 | -0.25(-0.43%) |
Jan 19, 2021 | 57.35 | 57.65 | 57.00 | 57.53 | 57,516 | +0.19(+0.32%) |
Jan 15, 2021 | 57.76 | 57.80 | 57.28 | 57.34 | 81,100 | -0.76(-1.30%) |
Jan 14, 2021 | 58.58 | 58.70 | 57.85 | 58.10 | 59,893 | -0.90(-1.53%) |
Jan 13, 2021 | 58.59 | 59.27 | 58.58 | 59.00 | 61,707 | +0.69(+1.18%) |
Jan 12, 2021 | 58.93 | 58.93 | 58.19 | 58.31 | 127,448 | -2.20(-3.64%) |
Jan 11, 2021 | 60.20 | 60.72 | 60.09 | 60.51 | 82,528 | -0.74(-1.21%) |
Jan 08, 2021 | 61.02 | 61.52 | 60.36 | 61.25 | 49,600 | +0.64(+1.06%) |
Jan 07, 2021 | 60.29 | 60.61 | 59.90 | 60.61 | 48,301 | +0.79(+1.32%) |
Jan 06, 2021 | 58.65 | 60.48 | 58.65 | 59.82 | 46,025 | +1.99(+3.44%) |
Jan 05, 2021 | 57.69 | 58.12 | 57.57 | 57.83 | 26,876 | -0.76(-1.30%) |
Jan 04, 2021 | 58.66 | 58.77 | 58.41 | 58.59 | 51,347 | +1.09(+1.90%) |
Dec 31, 2020 | 57.50 | 57.50 | 57.50 | 40,415 | -0.26(-0.45%) | |
Dec 30, 2020 | 57.96 | 58.00 | 57.58 | 57.76 | 40,415 | -0.02(-0.03%) |
Dec 29, 2020 | 57.18 | 57.86 | 57.18 | 57.78 | 56,077 | +0.48(+0.84%) |
Dec 28, 2020 | 57.39 | 57.48 | 56.78 | 57.30 | 31,097 | +1.11(+1.98%) |
Dec 24, 2020 | 56.24 | 56.33 | 55.74 | 56.19 | 22,700 | +0.17(+0.30%) |
Dec 23, 2020 | 55.98 | 56.43 | 55.89 | 56.02 | 30,824 | +0.73(+1.32%) |
Dec 22, 2020 | 55.29 | 55.44 | 55.01 | 55.29 | 27,291 | -0.01(-0.02%) |
Dec 21, 2020 | 54.94 | 55.60 | 54.80 | 55.30 | 67,684 | -0.84(-1.50%) |
Dec 18, 2020 | 56.15 | 56.15 | 55.69 | 56.14 | 36,400 | +0.09(+0.16%) |
Dec 17, 2020 | 55.78 | 56.10 | 55.78 | 56.05 | 39,886 | +0.96(+1.74%) |
Dec 16, 2020 | 55.06 | 55.24 | 54.78 | 55.09 | 36,263 | +0.33(+0.60%) |
Dec 15, 2020 | 54.66 | 54.99 | 54.54 | 54.76 | 42,339 | -0.22(-0.40%) |
Dec 14, 2020 | 55.37 | 55.37 | 54.80 | 54.98 | 61,941 | +0.20(+0.37%) |
Dec 11, 2020 | 54.81 | 54.91 | 54.47 | 54.78 | 56,900 | -0.47(-0.85%) |
Dec 10, 2020 | 55.00 | 55.30 | 54.81 | 55.25 | 17,561 | +0.89(+1.64%) |
Dec 09, 2020 | 54.43 | 54.65 | 54.17 | 54.36 | 27,496 | -0.14(-0.26%) |
Dec 08, 2020 | 54.51 | 54.74 | 54.30 | 54.50 | 51,297 | +0.07(+0.12%) |
Dec 07, 2020 | 54.29 | 54.82 | 54.29 | 54.43 | 40,917 | -0.14(-0.25%) |
Dec 04, 2020 | 54.63 | 54.76 | 54.20 | 54.57 | 35,200 | -0.17(-0.31%) |
Dec 03, 2020 | 54.92 | 55.08 | 54.74 | 54.74 | 37,774 | -0.17(-0.31%) |
Dec 02, 2020 | 54.67 | 55.04 | 54.53 | 54.91 | 28,898 | +0.02(+0.04%) |