Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.38 | 55.65 | 54.06 | 54.16 | 218,987 | -0.60(-1.10%) |
Feb 25, 2021 | 56.04 | 56.49 | 54.38 | 54.76 | 148,731 | -0.64(-1.15%) |
Feb 24, 2021 | 54.61 | 55.58 | 54.29 | 55.40 | 118,385 | +0.35(+0.64%) |
Feb 23, 2021 | 54.90 | 55.46 | 54.27 | 55.04 | 185,688 | +1.08(+2.00%) |
Feb 22, 2021 | 53.17 | 54.48 | 53.17 | 53.96 | 179,848 | +0.52(+0.98%) |
Feb 19, 2021 | 53.28 | 53.77 | 53.20 | 53.44 | 145,991 | +0.44(+0.84%) |
Feb 18, 2021 | 53.20 | 53.26 | 52.60 | 52.99 | 116,915 | -1.31(-2.42%) |
Feb 17, 2021 | 54.18 | 54.43 | 53.66 | 54.31 | 135,164 | -0.51(-0.92%) |
Feb 16, 2021 | 54.63 | 55.08 | 54.28 | 54.81 | 188,399 | -0.13(-0.24%) |
Feb 12, 2021 | 54.29 | 54.98 | 54.09 | 54.94 | 69,724 | +0.67(+1.24%) |
Feb 11, 2021 | 54.73 | 54.73 | 54.07 | 54.27 | 62,470 | +0.13(+0.25%) |
Feb 10, 2021 | 54.69 | 54.75 | 53.62 | 54.14 | 127,873 | -0.05(-0.10%) |
Feb 09, 2021 | 53.70 | 54.38 | 53.63 | 54.19 | 147,494 | +0.54(+1.01%) |
Feb 08, 2021 | 53.17 | 53.78 | 53.12 | 53.65 | 108,618 | +0.94(+1.78%) |
Feb 05, 2021 | 52.37 | 52.87 | 52.00 | 52.71 | 168,894 | -0.25(-0.47%) |
Feb 04, 2021 | 52.32 | 52.96 | 51.96 | 52.96 | 136,879 | +0.81(+1.55%) |
Feb 03, 2021 | 52.64 | 52.64 | 51.96 | 52.15 | 120,135 | -0.28(-0.54%) |
Feb 02, 2021 | 52.12 | 52.70 | 51.41 | 52.44 | 360,936 | +2.22(+4.41%) |
Feb 01, 2021 | 49.83 | 50.35 | 49.56 | 50.22 | 134,577 | +1.66(+3.41%) |
Jan 29, 2021 | 49.22 | 49.61 | 48.36 | 48.56 | 218,987 | -0.91(-1.85%) |
Jan 28, 2021 | 50.30 | 50.48 | 48.22 | 49.48 | 273,592 | -1.68(-3.29%) |
Jan 27, 2021 | 51.41 | 52.03 | 50.66 | 51.16 | 147,227 | -0.91(-1.75%) |
Jan 26, 2021 | 52.03 | 52.34 | 51.44 | 52.07 | 333,194 | -0.89(-1.67%) |
Jan 25, 2021 | 53.46 | 53.46 | 52.65 | 52.96 | 269,709 | -0.20(-0.38%) |
Jan 22, 2021 | 52.53 | 53.51 | 52.36 | 53.16 | 357,533 | -1.35(-2.47%) |
Jan 21, 2021 | 54.84 | 54.87 | 54.14 | 54.51 | 179,881 | -0.74(-1.35%) |
Jan 20, 2021 | 54.95 | 55.56 | 54.63 | 55.26 | 157,237 | +0.59(+1.09%) |
Jan 19, 2021 | 55.09 | 55.09 | 54.44 | 54.66 | 71,954 | +0.06(+0.11%) |
Jan 15, 2021 | 55.56 | 55.56 | 54.52 | 54.60 | 195,069 | -2.89(-5.03%) |
Jan 14, 2021 | 57.20 | 57.92 | 57.04 | 57.49 | 129,305 | +0.85(+1.50%) |
Jan 13, 2021 | 57.20 | 57.20 | 56.58 | 56.64 | 114,499 | +0.12(+0.20%) |
Jan 12, 2021 | 56.22 | 56.77 | 55.89 | 56.52 | 208,874 | -1.64(-2.82%) |
Jan 11, 2021 | 56.99 | 58.45 | 56.49 | 58.16 | 258,791 | -1.43(-2.39%) |
Jan 08, 2021 | 59.39 | 59.73 | 58.94 | 59.59 | 75,816 | +0.47(+0.79%) |
Jan 07, 2021 | 59.27 | 59.39 | 59.00 | 59.12 | 87,608 | +0.72(+1.23%) |
Jan 06, 2021 | 57.60 | 58.84 | 57.57 | 58.40 | 200,904 | +0.35(+0.61%) |
Jan 05, 2021 | 57.61 | 58.33 | 57.45 | 58.05 | 114,865 | +2.75(+4.97%) |
Jan 04, 2021 | 56.19 | 56.45 | 55.08 | 55.30 | 115,597 | +0.07(+0.13%) |
Dec 31, 2020 | 55.23 | 55.23 | 55.23 | 105,015 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.49 | 55.66 | 55.11 | 55.26 | 105,015 | +1.57(+2.93%) |
Dec 29, 2020 | 53.86 | 54.16 | 53.59 | 53.68 | 116,485 | +0.00(+0.00%) |
Dec 28, 2020 | 54.57 | 54.57 | 53.67 | 53.68 | 123,177 | +0.24(+0.44%) |
Dec 24, 2020 | 53.55 | 53.60 | 53.32 | 53.45 | 27,297 | +0.37(+0.71%) |
Dec 23, 2020 | 53.03 | 53.25 | 52.84 | 53.07 | 79,531 | +0.49(+0.93%) |
Dec 22, 2020 | 53.18 | 53.18 | 52.48 | 52.58 | 136,349 | -1.61(-2.98%) |
Dec 21, 2020 | 53.56 | 54.20 | 53.33 | 54.20 | 106,045 | +0.78(+1.45%) |
Dec 18, 2020 | 53.77 | 53.77 | 53.29 | 53.42 | 129,718 | -0.35(-0.65%) |
Dec 17, 2020 | 53.89 | 54.02 | 53.53 | 53.77 | 161,145 | -0.67(-1.23%) |
Dec 16, 2020 | 54.39 | 54.56 | 54.14 | 54.44 | 146,897 | -0.39(-0.72%) |
Dec 15, 2020 | 54.15 | 55.10 | 54.11 | 54.83 | 186,445 | +0.21(+0.38%) |
Dec 14, 2020 | 55.40 | 55.57 | 54.55 | 54.62 | 128,026 | -1.46(-2.60%) |
Dec 11, 2020 | 55.80 | 56.56 | 55.57 | 56.08 | 250,032 | +0.77(+1.39%) |
Dec 10, 2020 | 54.20 | 55.36 | 53.99 | 55.31 | 232,722 | +1.40(+2.60%) |
Dec 09, 2020 | 54.62 | 54.79 | 53.57 | 53.91 | 142,252 | +0.56(+1.05%) |
Dec 08, 2020 | 53.09 | 53.41 | 52.75 | 53.35 | 105,733 | -0.51(-0.95%) |
Dec 07, 2020 | 53.91 | 54.13 | 53.65 | 53.87 | 183,236 | +0.58(+1.08%) |
Dec 04, 2020 | 53.13 | 53.40 | 52.69 | 53.29 | 283,179 | +3.44(+6.91%) |
Dec 03, 2020 | 50.39 | 50.55 | 49.84 | 49.85 | 200,346 | +0.17(+0.33%) |
Dec 02, 2020 | 49.96 | 50.02 | 49.56 | 49.68 | 120,429 | +0.77(+1.57%) |