Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.15 | 54.41 | 53.57 | 53.90 | 93,427 | -0.74(-1.35%) |
Feb 25, 2021 | 55.88 | 56.06 | 54.57 | 54.64 | 72,197 | -1.21(-2.17%) |
Feb 24, 2021 | 55.12 | 55.86 | 55.11 | 55.85 | 60,951 | +0.10(+0.18%) |
Feb 23, 2021 | 55.32 | 55.85 | 54.98 | 55.75 | 48,275 | +0.44(+0.79%) |
Feb 22, 2021 | 55.37 | 55.90 | 55.31 | 55.31 | 61,329 | -1.23(-2.17%) |
Feb 19, 2021 | 56.61 | 56.83 | 56.40 | 56.54 | 76,118 | +0.37(+0.66%) |
Feb 18, 2021 | 56.07 | 56.27 | 55.80 | 56.17 | 69,998 | -0.54(-0.95%) |
Feb 17, 2021 | 56.42 | 56.73 | 56.30 | 56.71 | 51,236 | -0.14(-0.25%) |
Feb 16, 2021 | 57.12 | 57.15 | 56.77 | 56.85 | 58,429 | +0.12(+0.21%) |
Feb 12, 2021 | 56.50 | 56.83 | 56.38 | 56.73 | 81,493 | +0.13(+0.22%) |
Feb 11, 2021 | 56.53 | 56.78 | 56.42 | 56.60 | 77,431 | +0.41(+0.74%) |
Feb 10, 2021 | 56.40 | 56.49 | 55.96 | 56.19 | 77,698 | +0.04(+0.07%) |
Feb 09, 2021 | 55.77 | 56.21 | 55.73 | 56.15 | 51,815 | +0.20(+0.37%) |
Feb 08, 2021 | 55.47 | 55.95 | 55.47 | 55.95 | 58,710 | +0.20(+0.35%) |
Feb 05, 2021 | 55.62 | 55.78 | 55.40 | 55.75 | 44,724 | +0.58(+1.05%) |
Feb 04, 2021 | 55.16 | 55.20 | 54.85 | 55.18 | 106,410 | -0.19(-0.34%) |
Feb 03, 2021 | 55.30 | 55.48 | 55.07 | 55.36 | 80,068 | +0.12(+0.22%) |
Feb 02, 2021 | 55.34 | 55.35 | 55.15 | 55.24 | 71,740 | +0.78(+1.43%) |
Feb 01, 2021 | 54.17 | 54.53 | 53.95 | 54.46 | 228,077 | +1.40(+2.63%) |
Jan 29, 2021 | 53.56 | 53.71 | 52.85 | 53.06 | 96,867 | -1.66(-3.04%) |
Jan 28, 2021 | 54.32 | 54.95 | 54.25 | 54.73 | 54,514 | +0.55(+1.01%) |
Jan 27, 2021 | 54.50 | 54.67 | 54.09 | 54.18 | 97,391 | -1.27(-2.30%) |
Jan 26, 2021 | 55.51 | 55.58 | 55.27 | 55.45 | 101,380 | -0.33(-0.60%) |
Jan 25, 2021 | 56.20 | 56.20 | 55.36 | 55.79 | 2,424,128 | -0.08(-0.15%) |
Jan 22, 2021 | 55.79 | 55.95 | 55.68 | 55.87 | 633,350 | -0.90(-1.59%) |
Jan 21, 2021 | 56.86 | 56.86 | 56.39 | 56.78 | 272,078 | +0.39(+0.69%) |
Jan 20, 2021 | 56.36 | 56.45 | 56.18 | 56.38 | 46,836 | +0.61(+1.10%) |
Jan 19, 2021 | 56.27 | 56.41 | 55.75 | 55.77 | 94,461 | +0.36(+0.65%) |
Jan 15, 2021 | 55.74 | 55.78 | 55.28 | 55.41 | 71,280 | -1.27(-2.24%) |
Jan 14, 2021 | 56.56 | 57.02 | 56.48 | 56.68 | 92,550 | +0.59(+1.04%) |
Jan 13, 2021 | 56.19 | 56.29 | 55.89 | 56.10 | 41,456 | +0.07(+0.12%) |
Jan 12, 2021 | 55.83 | 56.10 | 55.66 | 56.03 | 112,055 | +0.22(+0.40%) |
Jan 11, 2021 | 55.60 | 55.95 | 55.58 | 55.81 | 125,120 | -0.30(-0.53%) |
Jan 08, 2021 | 56.01 | 56.17 | 55.60 | 56.11 | 116,972 | +1.32(+2.41%) |
Jan 07, 2021 | 54.60 | 54.83 | 54.46 | 54.78 | 73,509 | +0.44(+0.80%) |
Jan 06, 2021 | 53.85 | 54.68 | 53.79 | 54.35 | 107,496 | -0.03(-0.05%) |
Jan 05, 2021 | 53.73 | 54.44 | 53.73 | 54.38 | 39,424 | +0.87(+1.63%) |
Jan 04, 2021 | 54.12 | 54.21 | 53.30 | 53.50 | 53,553 | +0.61(+1.16%) |
Dec 31, 2020 | 52.89 | 52.89 | 52.89 | 59,568 | -0.22(-0.42%) | |
Dec 30, 2020 | 53.13 | 53.25 | 53.02 | 53.11 | 59,568 | +0.49(+0.93%) |
Dec 29, 2020 | 52.67 | 52.72 | 52.48 | 52.62 | 32,503 | +0.38(+0.72%) |
Dec 28, 2020 | 52.21 | 52.36 | 52.13 | 52.24 | 63,857 | +0.38(+0.74%) |
Dec 24, 2020 | 51.72 | 52.01 | 51.69 | 51.86 | 33,013 | +0.48(+0.94%) |
Dec 23, 2020 | 51.30 | 51.49 | 51.25 | 51.38 | 36,044 | +0.66(+1.31%) |
Dec 22, 2020 | 51.04 | 51.04 | 50.64 | 50.71 | 76,772 | -0.53(-1.03%) |
Dec 21, 2020 | 51.15 | 51.39 | 50.71 | 51.24 | 121,029 | -0.72(-1.38%) |
Dec 18, 2020 | 51.98 | 52.07 | 51.68 | 51.95 | 40,756 | -0.27(-0.51%) |
Dec 17, 2020 | 52.16 | 52.22 | 52.08 | 52.22 | 39,634 | +0.19(+0.37%) |
Dec 16, 2020 | 51.86 | 52.05 | 51.71 | 52.03 | 34,782 | +0.16(+0.31%) |
Dec 15, 2020 | 51.42 | 51.91 | 51.38 | 51.87 | 30,899 | +0.55(+1.08%) |
Dec 14, 2020 | 51.54 | 51.55 | 51.28 | 51.31 | 60,150 | -0.14(-0.26%) |
Dec 11, 2020 | 51.37 | 51.70 | 51.30 | 51.45 | 61,073 | -0.19(-0.38%) |
Dec 10, 2020 | 50.96 | 51.65 | 50.94 | 51.64 | 26,297 | +0.59(+1.15%) |
Dec 09, 2020 | 51.49 | 51.53 | 50.88 | 51.05 | 187,543 | -0.07(-0.14%) |
Dec 08, 2020 | 51.09 | 51.22 | 51.09 | 51.13 | 14,593 | -0.02(-0.04%) |
Dec 07, 2020 | 51.09 | 51.36 | 51.03 | 51.15 | 30,988 | +0.06(+0.11%) |
Dec 04, 2020 | 50.73 | 51.09 | 50.73 | 51.09 | 46,946 | +0.90(+1.80%) |
Dec 03, 2020 | 50.19 | 50.45 | 50.19 | 50.19 | 27,009 | +0.47(+0.94%) |
Dec 02, 2020 | 49.45 | 49.74 | 49.45 | 49.72 | 62,465 | +0.41(+0.82%) |