Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.75 | 53.67 | 51.53 | 51.78 | 82,065 | -1.19(-2.24%) |
Feb 25, 2021 | 54.65 | 55.15 | 52.65 | 52.97 | 41,877 | -2.15(-3.90%) |
Feb 24, 2021 | 54.07 | 56.19 | 54.07 | 55.12 | 67,127 | +2.32(+4.39%) |
Feb 23, 2021 | 53.12 | 55.59 | 52.18 | 52.80 | 141,940 | -0.32(-0.60%) |
Feb 22, 2021 | 51.07 | 53.27 | 51.07 | 53.12 | 52,785 | +1.56(+3.03%) |
Feb 19, 2021 | 51.48 | 52.09 | 51.06 | 51.56 | 41,989 | +0.24(+0.47%) |
Feb 18, 2021 | 51.12 | 51.79 | 50.99 | 51.32 | 48,983 | +0.12(+0.23%) |
Feb 17, 2021 | 51.72 | 51.99 | 51.20 | 51.20 | 36,250 | -0.95(-1.83%) |
Feb 16, 2021 | 52.98 | 53.08 | 51.62 | 52.15 | 40,399 | -0.93(-1.75%) |
Feb 12, 2021 | 53.32 | 53.50 | 52.66 | 53.08 | 24,523 | -0.61(-1.14%) |
Feb 11, 2021 | 54.21 | 54.96 | 53.01 | 53.69 | 42,946 | -0.15(-0.28%) |
Feb 10, 2021 | 53.57 | 54.88 | 53.50 | 53.84 | 48,924 | +0.28(+0.52%) |
Feb 09, 2021 | 52.32 | 53.89 | 52.06 | 53.57 | 52,041 | +1.02(+1.94%) |
Feb 08, 2021 | 51.81 | 52.72 | 50.99 | 52.55 | 58,985 | +1.04(+2.03%) |
Feb 05, 2021 | 52.26 | 52.29 | 50.97 | 51.50 | 45,817 | -0.72(-1.38%) |
Feb 04, 2021 | 50.68 | 52.50 | 50.68 | 52.22 | 53,945 | +1.34(+2.63%) |
Feb 03, 2021 | 50.97 | 51.11 | 49.09 | 50.88 | 58,309 | -0.61(-1.19%) |
Feb 02, 2021 | 49.64 | 52.16 | 49.57 | 51.49 | 60,671 | +1.97(+3.98%) |
Feb 01, 2021 | 50.16 | 50.57 | 49.02 | 49.52 | 71,252 | -0.37(-0.74%) |
Jan 29, 2021 | 51.04 | 52.17 | 49.65 | 49.89 | 77,639 | -1.44(-2.80%) |
Jan 28, 2021 | 51.46 | 53.15 | 50.57 | 51.33 | 83,843 | +0.76(+1.50%) |
Jan 27, 2021 | 52.33 | 52.55 | 50.16 | 50.56 | 90,552 | -2.72(-5.10%) |
Jan 26, 2021 | 54.46 | 54.75 | 52.77 | 53.28 | 61,605 | -0.91(-1.68%) |
Jan 25, 2021 | 54.13 | 55.08 | 52.78 | 54.19 | 49,565 | -0.53(-0.96%) |
Jan 22, 2021 | 54.41 | 54.72 | 53.16 | 54.72 | 63,523 | -0.06(-0.11%) |
Jan 21, 2021 | 56.04 | 56.18 | 54.78 | 54.78 | 69,649 | -1.70(-3.00%) |
Jan 20, 2021 | 56.01 | 57.37 | 55.59 | 56.47 | 71,247 | +0.33(+0.58%) |
Jan 19, 2021 | 59.40 | 59.40 | 55.81 | 56.15 | 67,353 | -2.45(-4.18%) |
Jan 15, 2021 | 57.80 | 59.00 | 57.18 | 58.60 | 52,756 | +0.14(+0.24%) |
Jan 14, 2021 | 56.45 | 59.56 | 55.67 | 58.46 | 112,093 | +2.63(+4.72%) |
Jan 13, 2021 | 55.10 | 56.16 | 54.85 | 55.82 | 46,907 | +0.54(+0.98%) |
Jan 12, 2021 | 54.33 | 55.45 | 53.67 | 55.28 | 48,144 | +1.09(+2.01%) |
Jan 11, 2021 | 53.86 | 55.25 | 53.30 | 54.19 | 61,948 | -0.42(-0.77%) |
Jan 08, 2021 | 54.30 | 54.97 | 53.39 | 54.61 | 67,351 | +0.20(+0.37%) |
Jan 07, 2021 | 56.08 | 56.10 | 53.64 | 54.41 | 65,547 | -1.67(-2.98%) |
Jan 06, 2021 | 53.75 | 57.18 | 53.75 | 56.08 | 117,127 | +2.37(+4.40%) |
Jan 05, 2021 | 52.19 | 54.40 | 52.19 | 53.72 | 77,855 | +1.28(+2.44%) |
Jan 04, 2021 | 53.83 | 53.83 | 51.91 | 52.44 | 68,630 | -1.29(-2.40%) |
Dec 31, 2020 | 53.72 | 53.72 | 53.72 | 37,723 | +0.33(+0.61%) | |
Dec 30, 2020 | 53.95 | 54.55 | 53.12 | 53.40 | 37,723 | -0.20(-0.37%) |
Dec 29, 2020 | 55.11 | 55.52 | 53.23 | 53.60 | 37,416 | -1.39(-2.52%) |
Dec 28, 2020 | 54.37 | 56.04 | 54.37 | 54.99 | 64,953 | +0.60(+1.11%) |
Dec 24, 2020 | 53.71 | 54.91 | 53.09 | 54.38 | 23,208 | +1.35(+2.55%) |
Dec 23, 2020 | 53.71 | 54.68 | 52.13 | 53.03 | 63,036 | -0.77(-1.43%) |
Dec 22, 2020 | 54.77 | 56.12 | 53.45 | 53.80 | 54,247 | -1.28(-2.32%) |
Dec 21, 2020 | 56.97 | 57.04 | 54.56 | 55.08 | 80,311 | -1.58(-2.79%) |
Dec 18, 2020 | 59.73 | 59.73 | 56.42 | 56.66 | 385,445 | -3.40(-5.66%) |
Dec 17, 2020 | 58.79 | 60.23 | 58.60 | 60.06 | 71,130 | +1.45(+2.47%) |
Dec 16, 2020 | 59.77 | 60.79 | 58.51 | 58.61 | 71,130 | -0.89(-1.50%) |
Dec 15, 2020 | 58.08 | 59.60 | 57.32 | 59.50 | 71,166 | +1.91(+3.32%) |
Dec 14, 2020 | 58.31 | 59.60 | 57.27 | 57.59 | 74,647 | -0.16(-0.27%) |
Dec 11, 2020 | 56.29 | 59.23 | 56.29 | 57.75 | 54,721 | +0.95(+1.68%) |
Dec 10, 2020 | 55.93 | 57.12 | 55.92 | 56.80 | 43,259 | +0.59(+1.05%) |
Dec 09, 2020 | 55.49 | 56.32 | 54.98 | 56.21 | 51,542 | +1.27(+2.32%) |
Dec 08, 2020 | 53.52 | 54.94 | 53.40 | 54.94 | 52,538 | +0.79(+1.47%) |
Dec 07, 2020 | 54.60 | 54.84 | 53.81 | 54.14 | 50,938 | -0.46(-0.83%) |
Dec 04, 2020 | 53.79 | 55.71 | 53.79 | 54.60 | 40,346 | +1.40(+2.63%) |
Dec 03, 2020 | 52.24 | 54.42 | 52.07 | 53.20 | 79,441 | +1.34(+2.59%) |
Dec 02, 2020 | 51.71 | 52.87 | 51.23 | 51.86 | 44,603 | +0.14(+0.27%) |