Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.30 | 56.83 | 55.04 | 55.13 | 538,400 | -0.94(-1.68%) |
Feb 25, 2021 | 58.73 | 59.31 | 55.74 | 56.07 | 470,778 | -3.02(-5.11%) |
Feb 24, 2021 | 57.81 | 59.74 | 57.41 | 59.09 | 486,746 | +1.26(+2.18%) |
Feb 23, 2021 | 58.52 | 58.61 | 54.23 | 57.83 | 729,187 | -2.17(-3.62%) |
Feb 22, 2021 | 61.89 | 63.19 | 59.50 | 60.00 | 976,637 | -2.23(-3.58%) |
Feb 19, 2021 | 57.69 | 62.26 | 57.00 | 62.23 | 1,394,300 | +5.19(+9.10%) |
Feb 18, 2021 | 58.06 | 59.14 | 55.01 | 57.04 | 812,506 | +1.09(+1.95%) |
Feb 17, 2021 | 54.80 | 56.00 | 53.88 | 55.95 | 608,565 | +0.83(+1.51%) |
Feb 16, 2021 | 57.11 | 57.42 | 54.70 | 55.12 | 425,522 | -1.02(-1.82%) |
Feb 12, 2021 | 53.62 | 57.49 | 53.62 | 56.14 | 920,800 | +1.82(+3.35%) |
Feb 11, 2021 | 55.48 | 56.00 | 53.37 | 54.32 | 265,370 | -1.24(-2.23%) |
Feb 10, 2021 | 56.34 | 57.38 | 53.93 | 55.56 | 374,628 | -0.20(-0.36%) |
Feb 09, 2021 | 53.49 | 56.11 | 53.15 | 55.76 | 609,219 | +2.17(+4.05%) |
Feb 08, 2021 | 54.17 | 54.67 | 53.11 | 53.59 | 395,471 | -0.14(-0.26%) |
Feb 05, 2021 | 53.33 | 54.80 | 53.00 | 53.73 | 473,200 | +0.65(+1.22%) |
Feb 04, 2021 | 51.90 | 53.43 | 51.35 | 53.08 | 217,729 | +1.21(+2.33%) |
Feb 03, 2021 | 52.40 | 53.62 | 51.66 | 51.87 | 415,588 | -0.52(-0.99%) |
Feb 02, 2021 | 54.63 | 54.63 | 51.79 | 52.39 | 578,483 | -1.81(-3.34%) |
Feb 01, 2021 | 53.36 | 54.50 | 51.56 | 54.20 | 488,534 | +2.38(+4.59%) |
Jan 29, 2021 | 53.34 | 54.26 | 51.06 | 51.82 | 508,600 | -1.10(-2.08%) |
Jan 28, 2021 | 56.13 | 56.99 | 52.40 | 52.92 | 615,930 | -2.14(-3.89%) |
Jan 27, 2021 | 53.57 | 57.81 | 53.29 | 55.06 | 655,979 | -0.14(-0.25%) |
Jan 26, 2021 | 53.70 | 55.82 | 53.19 | 55.20 | 462,614 | +1.96(+3.68%) |
Jan 25, 2021 | 53.60 | 54.45 | 52.69 | 53.24 | 288,406 | -0.32(-0.60%) |
Jan 22, 2021 | 52.36 | 53.70 | 51.01 | 53.56 | 273,200 | +1.30(+2.49%) |
Jan 21, 2021 | 52.49 | 52.87 | 51.90 | 52.26 | 298,158 | +0.06(+0.11%) |
Jan 20, 2021 | 52.99 | 53.45 | 51.82 | 52.20 | 352,768 | -0.47(-0.89%) |
Jan 19, 2021 | 53.84 | 54.63 | 52.54 | 52.67 | 288,300 | -0.59(-1.11%) |
Jan 15, 2021 | 53.97 | 55.20 | 53.14 | 53.26 | 387,200 | -1.21(-2.22%) |
Jan 14, 2021 | 53.77 | 55.70 | 53.77 | 54.47 | 370,912 | +1.00(+1.87%) |
Jan 13, 2021 | 52.49 | 53.63 | 51.34 | 53.47 | 439,229 | +1.18(+2.26%) |
Jan 12, 2021 | 51.19 | 52.93 | 50.75 | 52.29 | 420,648 | +0.90(+1.75%) |
Jan 11, 2021 | 50.30 | 52.20 | 50.22 | 51.39 | 481,961 | +0.61(+1.20%) |
Jan 08, 2021 | 51.63 | 51.99 | 50.27 | 50.78 | 656,300 | -0.42(-0.82%) |
Jan 07, 2021 | 52.80 | 53.84 | 51.10 | 51.20 | 656,327 | -1.96(-3.69%) |
Jan 06, 2021 | 54.09 | 54.80 | 52.42 | 53.16 | 768,283 | -0.63(-1.17%) |
Jan 05, 2021 | 54.96 | 56.28 | 53.58 | 53.79 | 420,387 | -1.60(-2.89%) |
Jan 04, 2021 | 55.00 | 56.56 | 54.69 | 55.39 | 557,716 | +0.85(+1.56%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 270,827 | -0.07(-0.13%) | |
Dec 30, 2020 | 54.00 | 54.89 | 53.93 | 54.61 | 270,827 | +0.61(+1.13%) |
Dec 29, 2020 | 54.82 | 55.29 | 53.56 | 54.00 | 373,957 | -0.83(-1.51%) |
Dec 28, 2020 | 56.36 | 56.52 | 54.51 | 54.83 | 316,363 | -1.31(-2.33%) |
Dec 24, 2020 | 56.01 | 56.77 | 55.75 | 56.14 | 86,400 | +0.39(+0.70%) |
Dec 23, 2020 | 56.17 | 56.95 | 55.65 | 55.75 | 204,895 | -0.36(-0.64%) |
Dec 22, 2020 | 55.54 | 56.46 | 55.30 | 56.11 | 266,259 | +0.72(+1.30%) |
Dec 21, 2020 | 54.86 | 55.73 | 54.41 | 55.39 | 302,579 | +0.12(+0.22%) |
Dec 18, 2020 | 55.81 | 56.77 | 54.52 | 55.27 | 841,800 | -0.73(-1.30%) |
Dec 17, 2020 | 55.72 | 56.27 | 54.60 | 56.00 | 292,304 | +0.47(+0.85%) |
Dec 16, 2020 | 56.49 | 57.38 | 55.50 | 55.53 | 336,014 | -0.67(-1.19%) |
Dec 15, 2020 | 54.89 | 56.60 | 54.66 | 56.20 | 669,941 | +1.70(+3.12%) |
Dec 14, 2020 | 55.59 | 56.00 | 53.83 | 54.50 | 351,259 | -0.73(-1.32%) |
Dec 11, 2020 | 55.84 | 56.17 | 54.84 | 55.23 | 266,800 | -0.83(-1.48%) |
Dec 10, 2020 | 55.14 | 56.20 | 54.45 | 56.06 | 400,598 | +0.30(+0.54%) |
Dec 09, 2020 | 55.59 | 56.71 | 54.64 | 55.76 | 429,611 | +0.80(+1.46%) |
Dec 08, 2020 | 55.38 | 55.38 | 53.94 | 54.96 | 523,808 | -0.56(-1.01%) |
Dec 07, 2020 | 56.36 | 56.75 | 54.65 | 55.52 | 533,593 | -0.85(-1.51%) |
Dec 04, 2020 | 56.29 | 57.11 | 55.79 | 56.37 | 496,700 | +0.37(+0.66%) |
Dec 03, 2020 | 54.78 | 56.95 | 53.62 | 56.00 | 668,500 | +1.73(+3.19%) |
Dec 02, 2020 | 54.09 | 54.74 | 53.51 | 54.27 | 297,071 | -0.30(-0.55%) |