Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.05 | 56.09 | 55.13 | 55.50 | 405,874 | -0.25(-0.45%) |
Feb 25, 2021 | 56.64 | 56.80 | 55.50 | 55.75 | 236,513 | -0.91(-1.60%) |
Feb 24, 2021 | 56.26 | 56.96 | 56.10 | 56.66 | 133,573 | +0.50(+0.89%) |
Feb 23, 2021 | 56.16 | 56.45 | 55.74 | 56.16 | 159,988 | -0.22(-0.39%) |
Feb 22, 2021 | 56.71 | 56.71 | 56.19 | 56.38 | 163,752 | -0.52(-0.91%) |
Feb 19, 2021 | 57.49 | 57.49 | 56.88 | 56.90 | 149,642 | -0.43(-0.75%) |
Feb 18, 2021 | 57.57 | 57.68 | 57.04 | 57.33 | 144,748 | -0.46(-0.79%) |
Feb 17, 2021 | 57.50 | 57.85 | 57.37 | 57.79 | 464,654 | +0.10(+0.17%) |
Feb 16, 2021 | 58.59 | 58.59 | 57.52 | 57.69 | 187,109 | -0.76(-1.29%) |
Feb 12, 2021 | 57.94 | 58.47 | 57.90 | 58.45 | 179,320 | +0.45(+0.78%) |
Feb 11, 2021 | 58.09 | 58.20 | 57.68 | 58.00 | 189,130 | +0.10(+0.17%) |
Feb 10, 2021 | 58.25 | 58.37 | 57.66 | 57.90 | 143,608 | -0.04(-0.07%) |
Feb 09, 2021 | 57.93 | 58.02 | 57.85 | 57.94 | 132,513 | +0.11(+0.18%) |
Feb 08, 2021 | 57.88 | 57.97 | 57.67 | 57.84 | 194,750 | +0.31(+0.53%) |
Feb 05, 2021 | 57.63 | 57.70 | 57.33 | 57.53 | 272,115 | +0.34(+0.60%) |
Feb 04, 2021 | 56.97 | 57.43 | 56.84 | 57.19 | 147,300 | +0.29(+0.50%) |
Feb 03, 2021 | 57.24 | 57.24 | 56.72 | 56.90 | 334,742 | -0.37(-0.65%) |
Feb 02, 2021 | 57.39 | 57.64 | 57.23 | 57.27 | 128,917 | +0.45(+0.79%) |
Feb 01, 2021 | 56.99 | 57.20 | 56.64 | 56.82 | 135,786 | +0.28(+0.49%) |
Jan 29, 2021 | 56.97 | 57.37 | 56.04 | 56.55 | 376,196 | -0.37(-0.66%) |
Jan 28, 2021 | 56.55 | 57.54 | 56.55 | 56.92 | 136,046 | +0.78(+1.40%) |
Jan 27, 2021 | 57.35 | 57.35 | 56.01 | 56.13 | 340,097 | -1.75(-3.03%) |
Jan 26, 2021 | 58.58 | 58.62 | 57.86 | 57.89 | 234,306 | -0.49(-0.84%) |
Jan 25, 2021 | 58.09 | 58.37 | 57.80 | 58.37 | 199,060 | +0.44(+0.76%) |
Jan 22, 2021 | 57.70 | 58.07 | 57.68 | 57.93 | 125,294 | +0.04(+0.07%) |
Jan 21, 2021 | 58.27 | 58.30 | 57.74 | 57.90 | 266,972 | -0.36(-0.62%) |
Jan 20, 2021 | 58.11 | 58.38 | 57.86 | 58.26 | 176,308 | +0.32(+0.55%) |
Jan 19, 2021 | 57.88 | 58.04 | 57.60 | 57.94 | 268,564 | +0.56(+0.98%) |
Jan 15, 2021 | 57.22 | 57.55 | 56.89 | 57.38 | 144,104 | +0.08(+0.13%) |
Jan 14, 2021 | 57.42 | 57.73 | 57.23 | 57.30 | 161,287 | +0.05(+0.08%) |
Jan 13, 2021 | 57.16 | 57.50 | 56.95 | 57.25 | 149,105 | +0.11(+0.20%) |
Jan 12, 2021 | 57.54 | 57.70 | 56.86 | 57.14 | 383,922 | -0.47(-0.81%) |
Jan 11, 2021 | 57.38 | 57.68 | 57.29 | 57.61 | 327,634 | +0.29(+0.50%) |
Jan 08, 2021 | 57.21 | 57.67 | 56.78 | 57.32 | 182,560 | +0.24(+0.42%) |
Jan 07, 2021 | 56.41 | 57.20 | 56.27 | 57.08 | 142,605 | +0.95(+1.69%) |
Jan 06, 2021 | 54.75 | 56.39 | 54.75 | 56.13 | 170,113 | +0.80(+1.45%) |
Jan 05, 2021 | 54.84 | 55.51 | 54.73 | 55.33 | 189,505 | +0.41(+0.75%) |
Jan 04, 2021 | 55.45 | 55.47 | 54.11 | 54.92 | 224,615 | -0.34(-0.62%) |
Dec 31, 2020 | 55.26 | 55.26 | 55.26 | 123,938 | +0.43(+0.79%) | |
Dec 30, 2020 | 55.02 | 55.19 | 54.82 | 54.83 | 123,938 | +0.10(+0.17%) |
Dec 29, 2020 | 54.94 | 55.19 | 54.59 | 54.74 | 189,410 | +0.03(+0.05%) |
Dec 28, 2020 | 55.19 | 55.21 | 54.71 | 54.71 | 134,943 | -0.15(-0.28%) |
Dec 24, 2020 | 54.88 | 55.04 | 54.68 | 54.86 | 70,118 | +0.13(+0.24%) |
Dec 23, 2020 | 54.90 | 55.12 | 54.73 | 54.73 | 202,369 | +0.03(+0.05%) |
Dec 22, 2020 | 54.74 | 54.89 | 54.46 | 54.70 | 156,688 | -0.03(-0.05%) |
Dec 21, 2020 | 54.50 | 54.75 | 53.73 | 54.73 | 195,707 | -0.38(-0.69%) |
Dec 18, 2020 | 55.23 | 55.23 | 54.58 | 55.11 | 166,153 | +0.13(+0.23%) |
Dec 17, 2020 | 54.52 | 55.03 | 54.46 | 54.98 | 1,094,242 | +0.66(+1.21%) |
Dec 16, 2020 | 54.58 | 54.65 | 54.16 | 54.32 | 169,106 | -0.28(-0.51%) |
Dec 15, 2020 | 54.44 | 54.65 | 54.08 | 54.60 | 169,033 | +0.58(+1.08%) |
Dec 14, 2020 | 54.76 | 55.09 | 54.02 | 54.02 | 219,901 | -0.23(-0.42%) |
Dec 11, 2020 | 54.34 | 54.44 | 53.85 | 54.25 | 118,460 | -0.23(-0.42%) |
Dec 10, 2020 | 54.25 | 54.66 | 54.09 | 54.48 | 111,421 | +0.15(+0.28%) |
Dec 09, 2020 | 54.88 | 54.90 | 54.03 | 54.32 | 149,489 | -0.31(-0.58%) |
Dec 08, 2020 | 54.07 | 54.67 | 54.07 | 54.64 | 186,554 | +0.50(+0.92%) |
Dec 07, 2020 | 54.44 | 54.47 | 53.97 | 54.14 | 151,551 | -0.21(-0.39%) |
Dec 04, 2020 | 53.80 | 54.37 | 53.75 | 54.35 | 138,815 | +0.60(+1.12%) |
Dec 03, 2020 | 53.79 | 53.94 | 53.58 | 53.75 | 176,337 | +0.01(+0.02%) |
Dec 02, 2020 | 53.44 | 53.80 | 53.42 | 53.74 | 854,067 | +0.31(+0.59%) |