Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.25 | 57.25 | 54.75 | 55.15 | 11,160 | -1.37(-2.42%) |
Feb 25, 2021 | 57.63 | 57.82 | 56.32 | 56.52 | 12,709 | -1.27(-2.20%) |
Feb 24, 2021 | 56.53 | 58.07 | 56.16 | 57.79 | 15,503 | +1.62(+2.87%) |
Feb 23, 2021 | 56.10 | 57.82 | 55.51 | 56.18 | 24,847 | -0.63(-1.10%) |
Feb 22, 2021 | 56.51 | 57.55 | 54.70 | 56.81 | 12,841 | +1.39(+2.52%) |
Feb 19, 2021 | 53.26 | 57.17 | 53.26 | 55.41 | 28,170 | +2.41(+4.54%) |
Feb 18, 2021 | 54.28 | 54.28 | 52.75 | 53.00 | 8,687 | -0.50(-0.94%) |
Feb 17, 2021 | 54.30 | 54.40 | 53.21 | 53.51 | 6,824 | -0.43(-0.80%) |
Feb 16, 2021 | 54.90 | 55.27 | 53.94 | 53.94 | 13,996 | -1.21(-2.20%) |
Feb 12, 2021 | 55.46 | 55.46 | 54.75 | 55.15 | 8,938 | -0.77(-1.38%) |
Feb 11, 2021 | 56.39 | 57.78 | 55.48 | 55.92 | 6,665 | -0.01(-0.02%) |
Feb 10, 2021 | 56.88 | 56.88 | 55.50 | 55.93 | 7,636 | +0.42(+0.76%) |
Feb 09, 2021 | 56.48 | 56.87 | 55.50 | 55.51 | 8,414 | -1.83(-3.18%) |
Feb 08, 2021 | 57.55 | 58.29 | 56.01 | 57.33 | 15,337 | +0.94(+1.68%) |
Feb 05, 2021 | 55.32 | 56.67 | 55.32 | 56.39 | 6,649 | +0.63(+1.14%) |
Feb 04, 2021 | 55.04 | 55.87 | 54.95 | 55.76 | 7,904 | +0.77(+1.40%) |
Feb 03, 2021 | 53.33 | 55.27 | 52.56 | 54.99 | 12,277 | +1.66(+3.11%) |
Feb 02, 2021 | 53.86 | 54.35 | 52.62 | 53.33 | 8,760 | -0.06(-0.10%) |
Feb 01, 2021 | 51.08 | 53.91 | 49.50 | 53.38 | 12,970 | +2.46(+4.83%) |
Jan 29, 2021 | 51.58 | 51.58 | 50.91 | 50.92 | 8,829 | -0.64(-1.25%) |
Jan 28, 2021 | 52.42 | 52.42 | 51.44 | 51.56 | 7,328 | +0.12(+0.23%) |
Jan 27, 2021 | 51.44 | 52.18 | 51.42 | 51.44 | 14,212 | -0.11(-0.21%) |
Jan 26, 2021 | 52.06 | 52.75 | 51.43 | 51.55 | 7,776 | -0.33(-0.64%) |
Jan 25, 2021 | 52.77 | 52.86 | 51.42 | 51.88 | 11,681 | -1.31(-2.47%) |
Jan 22, 2021 | 53.24 | 53.49 | 52.88 | 53.20 | 9,592 | -0.14(-0.26%) |
Jan 21, 2021 | 53.73 | 54.90 | 53.26 | 53.33 | 8,521 | -0.30(-0.56%) |
Jan 20, 2021 | 53.02 | 54.39 | 52.86 | 53.64 | 17,234 | +0.43(+0.81%) |
Jan 19, 2021 | 53.44 | 54.23 | 52.37 | 53.21 | 17,399 | +0.12(+0.22%) |
Jan 15, 2021 | 52.99 | 53.30 | 52.62 | 53.09 | 7,739 | -0.18(-0.34%) |
Jan 14, 2021 | 53.39 | 53.43 | 52.52 | 53.27 | 5,198 | +0.85(+1.63%) |
Jan 13, 2021 | 52.77 | 53.83 | 52.42 | 52.42 | 5,606 | -1.21(-2.26%) |
Jan 12, 2021 | 53.33 | 53.63 | 53.21 | 53.63 | 6,105 | +0.15(+0.27%) |
Jan 11, 2021 | 52.87 | 53.85 | 52.84 | 53.48 | 3,925 | +0.68(+1.29%) |
Jan 08, 2021 | 54.36 | 54.36 | 52.66 | 52.80 | 8,066 | +0.28(+0.52%) |
Jan 07, 2021 | 54.12 | 54.12 | 52.43 | 52.53 | 12,046 | +0.05(+0.09%) |
Jan 06, 2021 | 51.94 | 55.04 | 51.88 | 52.48 | 21,574 | +0.79(+1.53%) |
Jan 05, 2021 | 51.43 | 54.07 | 51.35 | 51.69 | 22,630 | +0.58(+1.13%) |
Jan 04, 2021 | 51.10 | 51.87 | 50.98 | 51.11 | 11,383 | +0.46(+0.91%) |
Dec 31, 2020 | 50.66 | 50.66 | 50.66 | 14,750 | +0.87(+1.75%) | |
Dec 30, 2020 | 50.45 | 51.29 | 49.54 | 49.78 | 14,750 | -0.58(-1.15%) |
Dec 29, 2020 | 50.07 | 51.24 | 49.54 | 50.36 | 9,572 | +0.32(+0.64%) |
Dec 28, 2020 | 51.10 | 51.70 | 50.04 | 50.04 | 10,687 | +0.16(+0.31%) |
Dec 24, 2020 | 50.00 | 50.00 | 49.43 | 49.89 | 2,943 | -0.17(-0.33%) |
Dec 23, 2020 | 49.44 | 50.44 | 48.62 | 50.05 | 12,465 | +1.33(+2.73%) |
Dec 22, 2020 | 49.30 | 51.28 | 48.72 | 48.72 | 14,178 | -0.72(-1.47%) |
Dec 21, 2020 | 51.50 | 51.60 | 49.44 | 49.44 | 13,975 | -1.90(-3.70%) |
Dec 18, 2020 | 52.50 | 53.05 | 51.34 | 51.34 | 36,409 | -0.41(-0.80%) |
Dec 17, 2020 | 53.11 | 53.53 | 51.50 | 51.76 | 24,551 | -0.92(-1.74%) |
Dec 16, 2020 | 54.50 | 54.96 | 52.67 | 52.67 | 23,185 | -1.55(-2.86%) |
Dec 15, 2020 | 54.27 | 54.90 | 53.34 | 54.22 | 15,935 | -0.40(-0.74%) |
Dec 14, 2020 | 54.84 | 55.48 | 54.63 | 54.63 | 3,771 | -0.12(-0.22%) |
Dec 11, 2020 | 53.32 | 55.45 | 53.32 | 54.75 | 3,052 | +0.81(+1.50%) |
Dec 10, 2020 | 52.80 | 54.26 | 52.80 | 53.94 | 3,635 | +0.01(+0.02%) |
Dec 09, 2020 | 55.50 | 55.50 | 53.76 | 53.93 | 5,212 | -1.51(-2.73%) |
Dec 08, 2020 | 52.33 | 55.44 | 52.29 | 55.44 | 19,379 | +2.75(+5.22%) |
Dec 07, 2020 | 52.54 | 53.09 | 52.50 | 52.69 | 5,253 | -0.39(-0.74%) |
Dec 04, 2020 | 52.55 | 53.57 | 52.55 | 53.09 | 4,578 | +0.42(+0.80%) |
Dec 03, 2020 | 52.29 | 52.66 | 51.82 | 52.66 | 3,489 | +1.00(+1.94%) |
Dec 02, 2020 | 52.14 | 53.02 | 51.64 | 51.66 | 4,722 | -1.00(-1.90%) |