Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.25 | 57.25 | 55.92 | 56.11 | 2,100 | -1.54(-2.68%) |
Feb 25, 2021 | 58.75 | 58.75 | 57.44 | 57.65 | 5,489 | -0.86(-1.46%) |
Feb 24, 2021 | 57.10 | 58.51 | 57.10 | 58.51 | 2,799 | +1.14(+1.98%) |
Feb 23, 2021 | 57.50 | 57.52 | 56.13 | 57.37 | 2,288 | +0.21(+0.38%) |
Feb 22, 2021 | 57.15 | 57.73 | 56.79 | 57.16 | 2,702 | +0.64(+1.13%) |
Feb 19, 2021 | 57.01 | 57.15 | 56.52 | 56.52 | 2,500 | +0.86(+1.54%) |
Feb 18, 2021 | 56.43 | 56.43 | 55.66 | 55.66 | 678 | +0.97(+1.77%) |
Feb 17, 2021 | 54.30 | 54.79 | 54.30 | 54.69 | 624 | +0.39(+0.72%) |
Feb 16, 2021 | 53.95 | 54.30 | 53.95 | 54.30 | 537 | +0.16(+0.30%) |
Feb 12, 2021 | 54.00 | 54.50 | 53.97 | 54.14 | 1,500 | +0.25(+0.46%) |
Feb 11, 2021 | 53.89 | 53.89 | 53.89 | 53.89 | 199 | +0.31(+0.59%) |
Feb 10, 2021 | 53.22 | 53.58 | 53.22 | 53.58 | 196 | +0.60(+1.13%) |
Feb 09, 2021 | 53.00 | 53.00 | 52.98 | 52.98 | 413 | +0.76(+1.46%) |
Feb 08, 2021 | 52.15 | 52.45 | 52.15 | 52.22 | 2,642 | +0.21(+0.41%) |
Feb 05, 2021 | 52.08 | 52.34 | 52.01 | 52.01 | 600 | +0.94(+1.83%) |
Feb 04, 2021 | 51.07 | 51.07 | 51.07 | 51.07 | 107 | +0.12(+0.24%) |
Feb 03, 2021 | 50.95 | 50.95 | 50.95 | 50.95 | 82 | +0.64(+1.27%) |
Feb 02, 2021 | 50.99 | 50.99 | 50.31 | 50.31 | 1,686 | -0.43(-0.85%) |
Feb 01, 2021 | 49.95 | 51.14 | 49.95 | 50.74 | 663 | +0.05(+0.09%) |
Jan 29, 2021 | 50.70 | 50.70 | 50.70 | 50.70 | 100 | -0.57(-1.12%) |
Jan 28, 2021 | 51.27 | 51.27 | 51.27 | 51.27 | 56 | +0.49(+0.96%) |
Jan 27, 2021 | 51.50 | 51.50 | 50.76 | 50.78 | 920 | -1.08(-2.08%) |
Jan 26, 2021 | 51.74 | 51.86 | 51.74 | 51.86 | 341 | -0.48(-0.91%) |
Jan 25, 2021 | 51.51 | 52.64 | 51.51 | 52.33 | 842 | +0.26(+0.50%) |
Jan 22, 2021 | 52.08 | 52.08 | 52.08 | 52.08 | 200 | -0.21(-0.40%) |
Jan 21, 2021 | 52.28 | 52.28 | 52.28 | 52.28 | 103 | +0.11(+0.21%) |
Jan 20, 2021 | 52.23 | 52.50 | 52.17 | 52.17 | 1,986 | +0.37(+0.72%) |
Jan 19, 2021 | 51.65 | 51.80 | 51.51 | 51.80 | 1,356 | +0.10(+0.20%) |
Jan 15, 2021 | 52.00 | 52.10 | 51.70 | 51.70 | 1,100 | -0.89(-1.69%) |
Jan 14, 2021 | 52.67 | 52.80 | 52.59 | 52.59 | 1,478 | +0.28(+0.53%) |
Jan 13, 2021 | 52.52 | 52.63 | 52.31 | 52.31 | 1,662 | -0.12(-0.24%) |
Jan 12, 2021 | 52.20 | 52.44 | 52.20 | 52.44 | 433 | +0.88(+1.70%) |
Jan 11, 2021 | 52.30 | 52.30 | 51.41 | 51.56 | 675 | -1.06(-2.02%) |
Jan 08, 2021 | 53.87 | 53.87 | 52.62 | 52.62 | 700 | -0.89(-1.67%) |
Jan 07, 2021 | 53.41 | 53.69 | 53.41 | 53.52 | 2,122 | +0.67(+1.26%) |
Jan 06, 2021 | 53.13 | 53.13 | 52.80 | 52.85 | 288 | +0.05(+0.09%) |
Jan 05, 2021 | 52.20 | 52.80 | 52.20 | 52.80 | 339 | +0.90(+1.74%) |
Jan 04, 2021 | 52.00 | 52.00 | 51.73 | 51.90 | 604 | +1.07(+2.11%) |
Dec 31, 2020 | 50.83 | 50.83 | 50.83 | 247 | -0.37(-0.72%) | |
Dec 30, 2020 | 51.56 | 51.56 | 51.20 | 51.20 | 247 | +0.05(+0.09%) |
Dec 29, 2020 | 51.65 | 51.65 | 51.15 | 51.15 | 551 | -0.88(-1.70%) |
Dec 28, 2020 | 52.54 | 52.54 | 52.03 | 52.03 | 327 | +0.14(+0.28%) |
Dec 24, 2020 | 51.89 | 51.89 | 51.89 | 51.89 | 100 | +0.39(+0.76%) |
Dec 23, 2020 | 51.21 | 51.91 | 51.21 | 51.50 | 551 | +0.45(+0.88%) |
Dec 22, 2020 | 51.55 | 51.68 | 50.99 | 51.05 | 1,243 | -1.14(-2.18%) |
Dec 21, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 90 | -0.55(-1.04%) |
Dec 18, 2020 | 52.37 | 53.01 | 52.37 | 52.74 | 700 | +0.27(+0.51%) |
Dec 17, 2020 | 52.79 | 52.79 | 52.40 | 52.48 | 491 | +0.58(+1.11%) |
Dec 16, 2020 | 51.90 | 51.90 | 51.90 | 51.90 | 64 | -0.08(-0.15%) |
Dec 15, 2020 | 51.59 | 52.29 | 51.59 | 51.98 | 551 | -0.05(-0.11%) |
Dec 14, 2020 | 51.75 | 52.03 | 51.60 | 52.03 | 4,352 | +0.25(+0.49%) |
Dec 11, 2020 | 52.07 | 52.07 | 51.75 | 51.78 | 4,300 | -0.70(-1.33%) |
Dec 10, 2020 | 52.79 | 52.79 | 52.48 | 52.48 | 290 | +0.96(+1.87%) |
Dec 09, 2020 | 51.03 | 51.52 | 51.03 | 51.52 | 496 | +0.85(+1.68%) |
Dec 08, 2020 | 50.66 | 50.66 | 50.66 | 50.66 | 60 | -0.34(-0.66%) |
Dec 07, 2020 | 50.73 | 51.00 | 50.73 | 51.00 | 153 | -0.11(-0.22%) |
Dec 04, 2020 | 51.20 | 51.20 | 51.11 | 51.11 | 200 | +0.52(+1.04%) |
Dec 03, 2020 | 50.59 | 50.59 | 50.59 | 50.59 | 31 | -0.35(-0.69%) |
Dec 02, 2020 | 51.28 | 51.28 | 50.74 | 50.94 | 348 | -0.35(-0.68%) |