Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.36 | 51.36 | 50.56 | 50.61 | 156,206 | -0.93(-1.80%) |
Feb 25, 2021 | 52.10 | 52.26 | 51.41 | 51.54 | 21,238 | -0.75(-1.44%) |
Feb 24, 2021 | 52.10 | 52.36 | 51.95 | 52.29 | 34,744 | +0.05(+0.09%) |
Feb 23, 2021 | 52.27 | 52.41 | 52.16 | 52.25 | 36,264 | +0.05(+0.09%) |
Feb 22, 2021 | 52.22 | 52.32 | 52.04 | 52.20 | 28,403 | -0.16(-0.30%) |
Feb 19, 2021 | 52.86 | 52.86 | 52.36 | 52.36 | 18,061 | -0.58(-1.09%) |
Feb 18, 2021 | 52.65 | 52.95 | 52.52 | 52.94 | 103,328 | +0.06(+0.11%) |
Feb 17, 2021 | 52.71 | 52.96 | 52.60 | 52.88 | 25,551 | -0.10(-0.19%) |
Feb 16, 2021 | 53.12 | 53.12 | 52.86 | 52.98 | 34,145 | +0.05(+0.09%) |
Feb 12, 2021 | 52.68 | 52.94 | 52.68 | 52.94 | 26,554 | +0.10(+0.19%) |
Feb 11, 2021 | 52.99 | 53.00 | 52.73 | 52.83 | 33,880 | -0.05(-0.09%) |
Feb 10, 2021 | 53.23 | 53.23 | 52.83 | 52.88 | 23,395 | -0.14(-0.26%) |
Feb 09, 2021 | 52.99 | 53.09 | 52.90 | 53.02 | 35,343 | +0.19(+0.35%) |
Feb 08, 2021 | 52.82 | 52.95 | 52.64 | 52.83 | 85,947 | +0.13(+0.25%) |
Feb 05, 2021 | 52.64 | 52.80 | 52.59 | 52.70 | 43,217 | +0.31(+0.59%) |
Feb 04, 2021 | 52.19 | 52.40 | 52.19 | 52.40 | 16,965 | -0.10(-0.19%) |
Feb 03, 2021 | 52.48 | 52.58 | 52.24 | 52.50 | 17,180 | +0.03(+0.05%) |
Feb 02, 2021 | 52.29 | 52.61 | 52.28 | 52.47 | 18,491 | +0.42(+0.81%) |
Feb 01, 2021 | 52.16 | 52.23 | 51.89 | 52.05 | 27,701 | +0.20(+0.38%) |
Jan 29, 2021 | 52.53 | 52.53 | 51.84 | 51.86 | 34,402 | -1.13(-2.14%) |
Jan 28, 2021 | 52.84 | 53.30 | 52.84 | 52.99 | 31,707 | +0.25(+0.48%) |
Jan 27, 2021 | 53.12 | 53.44 | 52.61 | 52.74 | 45,057 | -0.83(-1.55%) |
Jan 26, 2021 | 53.28 | 53.62 | 53.14 | 53.57 | 75,939 | +0.34(+0.65%) |
Jan 25, 2021 | 52.70 | 53.22 | 52.70 | 53.22 | 867,621 | +0.39(+0.74%) |
Jan 22, 2021 | 52.82 | 52.96 | 52.70 | 52.83 | 507,107 | -0.07(-0.12%) |
Jan 21, 2021 | 52.96 | 52.96 | 52.73 | 52.90 | 44,702 | -0.05(-0.09%) |
Jan 20, 2021 | 52.84 | 52.99 | 52.58 | 52.95 | 34,312 | +0.05(+0.09%) |
Jan 19, 2021 | 53.20 | 53.24 | 52.85 | 52.90 | 36,006 | -0.07(-0.12%) |
Jan 15, 2021 | 52.99 | 53.17 | 52.81 | 52.96 | 22,898 | -0.26(-0.49%) |
Jan 14, 2021 | 53.35 | 53.42 | 53.20 | 53.22 | 22,765 | -0.08(-0.16%) |
Jan 13, 2021 | 53.26 | 53.43 | 53.26 | 53.31 | 26,651 | -0.06(-0.10%) |
Jan 12, 2021 | 53.35 | 53.36 | 53.03 | 53.36 | 41,280 | -0.04(-0.07%) |
Jan 11, 2021 | 53.54 | 53.69 | 53.39 | 53.40 | 43,320 | -0.73(-1.36%) |
Jan 08, 2021 | 53.93 | 54.14 | 53.70 | 54.14 | 26,661 | +0.27(+0.50%) |
Jan 07, 2021 | 54.03 | 54.10 | 53.72 | 53.87 | 46,592 | -0.20(-0.36%) |
Jan 06, 2021 | 53.88 | 54.28 | 53.77 | 54.06 | 28,999 | -0.06(-0.12%) |
Jan 05, 2021 | 53.98 | 54.16 | 53.74 | 54.12 | 12,917 | +0.11(+0.20%) |
Jan 04, 2021 | 54.58 | 54.58 | 53.62 | 54.02 | 36,995 | -0.20(-0.36%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 14,659 | +0.05(+0.09%) | |
Dec 30, 2020 | 54.29 | 54.37 | 54.16 | 54.16 | 14,659 | -0.01(-0.02%) |
Dec 29, 2020 | 54.42 | 54.47 | 54.14 | 54.17 | 30,177 | +0.25(+0.47%) |
Dec 28, 2020 | 53.76 | 54.06 | 53.76 | 53.92 | 31,102 | +0.35(+0.66%) |
Dec 24, 2020 | 53.35 | 53.57 | 53.35 | 53.57 | 4,407 | +0.22(+0.42%) |
Dec 23, 2020 | 53.25 | 53.40 | 53.21 | 53.35 | 16,419 | +0.28(+0.53%) |
Dec 22, 2020 | 53.27 | 53.27 | 52.99 | 53.07 | 28,134 | -0.19(-0.35%) |
Dec 21, 2020 | 53.12 | 53.32 | 52.71 | 53.25 | 36,110 | -0.69(-1.28%) |
Dec 18, 2020 | 53.99 | 53.99 | 53.69 | 53.94 | 47,947 | +0.02(+0.03%) |
Dec 17, 2020 | 53.85 | 53.97 | 53.83 | 53.92 | 26,313 | +0.24(+0.45%) |
Dec 16, 2020 | 53.43 | 53.76 | 53.43 | 53.68 | 29,637 | +0.25(+0.47%) |
Dec 15, 2020 | 53.41 | 53.50 | 53.28 | 53.43 | 21,356 | +0.11(+0.21%) |
Dec 14, 2020 | 53.64 | 53.74 | 53.24 | 53.32 | 55,915 | -0.10(-0.19%) |
Dec 11, 2020 | 53.20 | 53.47 | 53.17 | 53.42 | 47,620 | +0.05(+0.09%) |
Dec 10, 2020 | 53.49 | 53.67 | 53.26 | 53.37 | 27,773 | -0.06(-0.12%) |
Dec 09, 2020 | 53.58 | 53.58 | 53.28 | 53.44 | 44,146 | -0.01(-0.02%) |
Dec 08, 2020 | 52.96 | 53.49 | 52.96 | 53.45 | 14,546 | +0.28(+0.54%) |
Dec 07, 2020 | 53.20 | 53.23 | 53.02 | 53.16 | 19,784 | -0.14(-0.26%) |
Dec 04, 2020 | 53.12 | 53.30 | 53.10 | 53.30 | 11,550 | +0.39(+0.75%) |
Dec 03, 2020 | 52.82 | 53.06 | 52.77 | 52.90 | 53,778 | +0.07(+0.14%) |
Dec 02, 2020 | 52.89 | 53.05 | 52.76 | 52.83 | 22,058 | -0.28(-0.54%) |