Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.62 | 60.16 | 57.37 | 59.06 | 362,103 | +0.88(+1.51%) |
Feb 25, 2021 | 61.66 | 63.38 | 58.01 | 58.18 | 601,276 | -0.43(-0.74%) |
Feb 24, 2021 | 58.25 | 59.35 | 57.91 | 58.62 | 316,380 | +0.31(+0.53%) |
Feb 23, 2021 | 58.40 | 59.10 | 57.26 | 58.31 | 323,705 | -0.33(-0.56%) |
Feb 22, 2021 | 57.95 | 59.19 | 57.42 | 58.63 | 207,454 | +0.50(+0.86%) |
Feb 19, 2021 | 57.56 | 58.50 | 57.52 | 58.13 | 197,241 | +0.79(+1.38%) |
Feb 18, 2021 | 58.65 | 58.91 | 57.02 | 57.34 | 287,116 | -1.34(-2.29%) |
Feb 17, 2021 | 58.90 | 59.58 | 58.11 | 58.68 | 266,534 | -0.56(-0.95%) |
Feb 16, 2021 | 60.36 | 60.37 | 59.07 | 59.24 | 309,641 | -0.94(-1.56%) |
Feb 12, 2021 | 59.77 | 61.13 | 59.42 | 60.18 | 246,215 | +0.21(+0.35%) |
Feb 11, 2021 | 60.18 | 60.63 | 58.63 | 59.97 | 335,423 | +0.19(+0.32%) |
Feb 10, 2021 | 60.86 | 61.13 | 59.64 | 59.77 | 277,397 | -0.51(-0.85%) |
Feb 09, 2021 | 60.56 | 60.71 | 59.49 | 60.29 | 233,147 | -0.29(-0.48%) |
Feb 08, 2021 | 59.05 | 60.86 | 58.91 | 60.58 | 351,349 | +1.60(+2.72%) |
Feb 05, 2021 | 58.61 | 59.03 | 57.73 | 58.97 | 215,153 | +0.77(+1.33%) |
Feb 04, 2021 | 56.98 | 58.24 | 56.58 | 58.20 | 319,874 | +1.38(+2.43%) |
Feb 03, 2021 | 55.79 | 56.85 | 55.21 | 56.82 | 243,306 | +0.81(+1.45%) |
Feb 02, 2021 | 55.43 | 56.09 | 54.50 | 56.01 | 233,559 | +1.15(+2.10%) |
Feb 01, 2021 | 53.31 | 55.05 | 52.24 | 54.86 | 317,067 | +2.76(+5.30%) |
Jan 29, 2021 | 53.88 | 53.88 | 51.93 | 52.10 | 271,893 | -1.73(-3.21%) |
Jan 28, 2021 | 54.98 | 55.00 | 52.74 | 53.83 | 366,501 | -0.29(-0.54%) |
Jan 27, 2021 | 53.78 | 56.07 | 52.56 | 54.11 | 390,104 | -0.84(-1.53%) |
Jan 26, 2021 | 56.77 | 57.45 | 54.93 | 54.96 | 226,796 | -1.32(-2.35%) |
Jan 25, 2021 | 58.26 | 58.59 | 55.10 | 56.28 | 353,747 | -1.92(-3.30%) |
Jan 22, 2021 | 56.86 | 58.40 | 55.94 | 58.20 | 340,539 | +0.68(+1.18%) |
Jan 21, 2021 | 55.70 | 58.17 | 55.42 | 57.52 | 470,904 | +1.83(+3.28%) |
Jan 20, 2021 | 56.35 | 57.23 | 55.16 | 55.70 | 422,042 | -0.43(-0.76%) |
Jan 19, 2021 | 55.50 | 56.60 | 54.57 | 56.12 | 411,572 | +1.39(+2.54%) |
Jan 15, 2021 | 53.94 | 55.06 | 52.88 | 54.73 | 496,469 | +0.11(+0.19%) |
Jan 14, 2021 | 54.97 | 55.44 | 54.38 | 54.63 | 254,183 | +0.02(+0.04%) |
Jan 13, 2021 | 55.92 | 56.09 | 54.39 | 54.61 | 224,040 | -1.37(-2.45%) |
Jan 12, 2021 | 55.69 | 56.11 | 54.67 | 55.98 | 216,621 | +0.47(+0.85%) |
Jan 11, 2021 | 54.40 | 55.80 | 54.40 | 55.51 | 214,302 | +0.69(+1.25%) |
Jan 08, 2021 | 57.09 | 57.32 | 54.45 | 54.82 | 352,446 | -1.84(-3.26%) |
Jan 07, 2021 | 55.78 | 56.74 | 54.97 | 56.66 | 265,078 | +1.18(+2.12%) |
Jan 06, 2021 | 53.97 | 55.78 | 53.97 | 55.49 | 513,102 | +2.38(+4.47%) |
Jan 05, 2021 | 52.85 | 53.83 | 52.57 | 53.11 | 300,525 | +0.27(+0.51%) |
Jan 04, 2021 | 54.14 | 54.47 | 52.05 | 52.84 | 378,671 | -0.81(-1.51%) |
Dec 31, 2020 | 53.65 | 53.65 | 53.65 | 174,721 | -1.00(-1.84%) | |
Dec 30, 2020 | 53.56 | 55.16 | 53.28 | 54.66 | 174,721 | +0.74(+1.38%) |
Dec 29, 2020 | 55.00 | 55.37 | 53.44 | 53.91 | 188,176 | -0.80(-1.47%) |
Dec 28, 2020 | 55.05 | 55.62 | 54.67 | 54.71 | 214,644 | +0.23(+0.43%) |
Dec 24, 2020 | 54.09 | 54.50 | 53.67 | 54.48 | 91,321 | +0.56(+1.04%) |
Dec 23, 2020 | 53.77 | 54.35 | 53.16 | 53.92 | 186,595 | +0.27(+0.50%) |
Dec 22, 2020 | 53.56 | 54.05 | 53.25 | 53.65 | 281,021 | +0.04(+0.07%) |
Dec 21, 2020 | 53.52 | 54.41 | 52.43 | 53.61 | 376,846 | -1.10(-2.01%) |
Dec 18, 2020 | 55.34 | 56.98 | 54.12 | 54.71 | 1,623,180 | -0.34(-0.61%) |
Dec 17, 2020 | 53.52 | 55.46 | 53.12 | 55.05 | 455,469 | +2.03(+3.83%) |
Dec 16, 2020 | 54.98 | 55.34 | 52.93 | 53.02 | 443,284 | -1.55(-2.83%) |
Dec 15, 2020 | 53.70 | 55.07 | 53.39 | 54.57 | 397,929 | +0.98(+1.82%) |
Dec 14, 2020 | 52.59 | 54.09 | 52.59 | 53.59 | 436,316 | +1.30(+2.49%) |
Dec 11, 2020 | 51.82 | 53.43 | 51.77 | 52.29 | 309,063 | +0.50(+0.97%) |
Dec 10, 2020 | 52.20 | 52.20 | 51.21 | 51.79 | 185,229 | -0.58(-1.11%) |
Dec 09, 2020 | 52.54 | 52.98 | 51.83 | 52.37 | 228,835 | +0.47(+0.91%) |
Dec 08, 2020 | 51.57 | 51.95 | 50.75 | 51.89 | 204,551 | +0.20(+0.39%) |
Dec 07, 2020 | 51.08 | 51.84 | 50.66 | 51.69 | 294,819 | +0.64(+1.25%) |
Dec 04, 2020 | 51.19 | 51.60 | 50.82 | 51.05 | 216,292 | -0.06(-0.11%) |
Dec 03, 2020 | 50.96 | 51.69 | 50.96 | 51.11 | 192,483 | +0.28(+0.54%) |
Dec 02, 2020 | 51.55 | 51.73 | 50.33 | 50.84 | 414,292 | -0.83(-1.60%) |