Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.49 | 57.10 | 55.53 | 55.59 | 343,900 | -0.96(-1.70%) |
Feb 25, 2021 | 57.46 | 57.80 | 55.48 | 56.55 | 656,221 | -1.10(-1.91%) |
Feb 24, 2021 | 56.84 | 57.84 | 55.35 | 57.65 | 267,526 | +0.58(+1.02%) |
Feb 23, 2021 | 56.10 | 57.55 | 55.45 | 57.07 | 225,054 | +0.14(+0.25%) |
Feb 22, 2021 | 55.39 | 57.06 | 55.38 | 56.93 | 225,480 | +0.90(+1.61%) |
Feb 19, 2021 | 54.53 | 56.24 | 54.53 | 56.03 | 421,600 | +1.74(+3.21%) |
Feb 18, 2021 | 54.48 | 54.61 | 53.38 | 54.29 | 142,440 | -0.37(-0.68%) |
Feb 17, 2021 | 53.90 | 55.34 | 53.90 | 54.66 | 118,166 | +0.14(+0.26%) |
Feb 16, 2021 | 55.73 | 56.00 | 54.48 | 54.52 | 120,410 | -0.84(-1.52%) |
Feb 12, 2021 | 55.01 | 56.23 | 54.88 | 55.36 | 94,100 | -0.11(-0.20%) |
Feb 11, 2021 | 55.39 | 55.99 | 54.44 | 55.47 | 190,402 | +0.21(+0.38%) |
Feb 10, 2021 | 56.27 | 56.70 | 55.21 | 55.26 | 113,505 | -0.84(-1.50%) |
Feb 09, 2021 | 55.80 | 56.29 | 54.90 | 56.10 | 112,528 | +0.40(+0.72%) |
Feb 08, 2021 | 55.12 | 56.06 | 55.12 | 55.70 | 85,672 | +1.13(+2.07%) |
Feb 05, 2021 | 54.65 | 54.65 | 53.91 | 54.57 | 85,500 | +0.63(+1.17%) |
Feb 04, 2021 | 53.52 | 54.54 | 53.52 | 53.94 | 83,614 | +0.45(+0.84%) |
Feb 03, 2021 | 54.40 | 54.44 | 52.67 | 53.49 | 133,774 | -1.06(-1.94%) |
Feb 02, 2021 | 54.28 | 55.29 | 53.76 | 54.55 | 205,024 | +1.08(+2.02%) |
Feb 01, 2021 | 52.74 | 53.88 | 51.74 | 53.47 | 232,391 | +1.76(+3.40%) |
Jan 29, 2021 | 54.37 | 54.67 | 51.63 | 51.71 | 323,200 | -2.97(-5.43%) |
Jan 28, 2021 | 56.08 | 56.08 | 54.55 | 54.68 | 202,086 | -0.31(-0.56%) |
Jan 27, 2021 | 55.39 | 56.19 | 53.48 | 54.99 | 261,254 | -1.75(-3.08%) |
Jan 26, 2021 | 58.42 | 58.42 | 56.55 | 56.74 | 101,716 | -1.16(-2.00%) |
Jan 25, 2021 | 59.38 | 59.76 | 57.52 | 57.90 | 173,405 | -1.97(-3.29%) |
Jan 22, 2021 | 57.92 | 59.95 | 57.80 | 59.87 | 129,600 | +1.26(+2.15%) |
Jan 21, 2021 | 59.57 | 59.57 | 58.24 | 58.61 | 166,978 | -0.61(-1.03%) |
Jan 20, 2021 | 58.63 | 59.48 | 58.19 | 59.22 | 217,709 | +0.92(+1.58%) |
Jan 19, 2021 | 57.96 | 58.85 | 57.63 | 58.30 | 164,519 | +0.99(+1.73%) |
Jan 15, 2021 | 58.32 | 58.72 | 57.01 | 57.31 | 281,600 | -2.33(-3.91%) |
Jan 14, 2021 | 58.14 | 60.06 | 57.79 | 59.64 | 304,468 | +2.00(+3.47%) |
Jan 13, 2021 | 57.47 | 58.27 | 57.02 | 57.64 | 255,949 | -0.14(-0.24%) |
Jan 12, 2021 | 56.56 | 58.29 | 56.56 | 57.78 | 147,411 | +1.22(+2.16%) |
Jan 11, 2021 | 56.21 | 57.27 | 56.02 | 56.56 | 444,976 | -0.53(-0.93%) |
Jan 08, 2021 | 58.38 | 58.38 | 56.31 | 57.09 | 260,000 | -0.78(-1.35%) |
Jan 07, 2021 | 58.21 | 59.23 | 56.25 | 57.87 | 551,490 | -0.08(-0.14%) |
Jan 06, 2021 | 55.73 | 58.87 | 55.73 | 57.95 | 320,600 | +3.37(+6.17%) |
Jan 05, 2021 | 53.25 | 55.02 | 53.18 | 54.58 | 186,527 | +1.39(+2.61%) |
Jan 04, 2021 | 55.00 | 55.15 | 52.58 | 53.19 | 231,000 | -1.35(-2.48%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 145,908 | +0.29(+0.53%) | |
Dec 30, 2020 | 53.72 | 54.69 | 53.72 | 54.25 | 145,908 | +0.71(+1.33%) |
Dec 29, 2020 | 54.14 | 54.52 | 52.45 | 53.54 | 155,988 | -0.45(-0.83%) |
Dec 28, 2020 | 54.55 | 55.05 | 53.87 | 53.99 | 193,457 | +0.08(+0.15%) |
Dec 24, 2020 | 53.65 | 54.17 | 53.27 | 53.91 | 65,800 | +0.44(+0.82%) |
Dec 23, 2020 | 53.92 | 54.47 | 53.27 | 53.47 | 226,973 | -0.17(-0.32%) |
Dec 22, 2020 | 53.75 | 54.28 | 53.32 | 53.64 | 149,576 | -0.24(-0.45%) |
Dec 21, 2020 | 52.26 | 53.96 | 52.00 | 53.88 | 348,762 | +0.97(+1.83%) |
Dec 18, 2020 | 54.00 | 54.45 | 52.54 | 52.91 | 1,028,600 | -0.89(-1.65%) |
Dec 17, 2020 | 53.38 | 54.14 | 52.99 | 53.80 | 386,198 | +0.67(+1.26%) |
Dec 16, 2020 | 54.82 | 54.98 | 52.95 | 53.13 | 267,456 | -1.28(-2.35%) |
Dec 15, 2020 | 53.73 | 54.48 | 52.94 | 54.41 | 283,866 | +1.25(+2.35%) |
Dec 14, 2020 | 55.15 | 55.17 | 53.16 | 53.16 | 342,422 | -1.39(-2.55%) |
Dec 11, 2020 | 54.30 | 55.11 | 53.97 | 54.55 | 117,000 | -0.35(-0.64%) |
Dec 10, 2020 | 54.77 | 55.31 | 54.35 | 54.90 | 95,853 | -0.37(-0.67%) |
Dec 09, 2020 | 55.56 | 56.00 | 54.93 | 55.27 | 153,258 | -0.06(-0.11%) |
Dec 08, 2020 | 54.14 | 55.37 | 54.07 | 55.33 | 224,614 | +0.61(+1.11%) |
Dec 07, 2020 | 55.22 | 55.60 | 54.08 | 54.72 | 152,956 | -0.85(-1.53%) |
Dec 04, 2020 | 54.64 | 56.90 | 54.64 | 55.57 | 286,200 | +1.39(+2.57%) |
Dec 03, 2020 | 53.32 | 54.91 | 52.98 | 54.18 | 246,390 | +0.93(+1.75%) |
Dec 02, 2020 | 53.08 | 53.41 | 52.12 | 53.25 | 225,872 | -0.03(-0.06%) |