Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.00 | 54.87 | 53.00 | 53.00 | 15,500 | -0.52(-0.97%) |
Feb 25, 2021 | 52.99 | 56.30 | 52.99 | 53.52 | 13,068 | +1.52(+2.92%) |
Feb 24, 2021 | 51.28 | 52.86 | 51.28 | 52.00 | 10,703 | +0.95(+1.86%) |
Feb 23, 2021 | 50.90 | 51.18 | 50.20 | 51.05 | 10,770 | +0.75(+1.49%) |
Feb 22, 2021 | 50.56 | 51.65 | 49.91 | 50.30 | 12,456 | -0.54(-1.06%) |
Feb 19, 2021 | 50.40 | 51.85 | 50.40 | 50.84 | 9,700 | +0.54(+1.07%) |
Feb 18, 2021 | 51.11 | 51.11 | 50.30 | 50.30 | 7,211 | -0.23(-0.46%) |
Feb 17, 2021 | 51.05 | 51.90 | 50.25 | 50.53 | 10,959 | -0.92(-1.79%) |
Feb 16, 2021 | 51.60 | 51.82 | 50.78 | 51.45 | 8,445 | -0.05(-0.10%) |
Feb 12, 2021 | 52.15 | 52.15 | 50.57 | 51.50 | 12,700 | -1.39(-2.63%) |
Feb 11, 2021 | 52.12 | 53.40 | 51.98 | 52.89 | 12,672 | +0.89(+1.71%) |
Feb 10, 2021 | 52.25 | 53.76 | 51.35 | 52.00 | 14,896 | -1.51(-2.82%) |
Feb 09, 2021 | 50.65 | 54.09 | 50.65 | 53.51 | 31,815 | +2.34(+4.57%) |
Feb 08, 2021 | 50.74 | 51.17 | 50.51 | 51.17 | 16,141 | +0.70(+1.39%) |
Feb 05, 2021 | 50.71 | 50.71 | 49.98 | 50.47 | 3,800 | +0.17(+0.34%) |
Feb 04, 2021 | 49.13 | 50.75 | 49.01 | 50.30 | 16,862 | +0.61(+1.23%) |
Feb 03, 2021 | 49.45 | 49.98 | 49.23 | 49.69 | 14,324 | -0.08(-0.16%) |
Feb 02, 2021 | 51.20 | 51.20 | 49.77 | 49.77 | 14,533 | -0.58(-1.15%) |
Feb 01, 2021 | 49.68 | 50.49 | 48.50 | 50.35 | 14,905 | +0.76(+1.53%) |
Jan 29, 2021 | 49.36 | 49.87 | 48.70 | 49.59 | 13,900 | +0.15(+0.30%) |
Jan 28, 2021 | 50.08 | 50.66 | 48.70 | 49.44 | 21,307 | +0.19(+0.39%) |
Jan 27, 2021 | 52.22 | 53.50 | 47.65 | 49.25 | 47,561 | -5.19(-9.53%) |
Jan 26, 2021 | 52.16 | 55.04 | 49.76 | 54.44 | 34,194 | +2.29(+4.39%) |
Jan 25, 2021 | 50.87 | 52.96 | 49.15 | 52.15 | 20,712 | +0.53(+1.03%) |
Jan 22, 2021 | 49.61 | 51.96 | 49.61 | 51.62 | 20,300 | +1.51(+3.01%) |
Jan 21, 2021 | 48.65 | 50.30 | 48.53 | 50.11 | 12,672 | +1.51(+3.11%) |
Jan 20, 2021 | 48.50 | 49.62 | 48.08 | 48.60 | 12,617 | +0.32(+0.66%) |
Jan 19, 2021 | 48.16 | 48.68 | 47.92 | 48.28 | 8,986 | +0.24(+0.50%) |
Jan 15, 2021 | 48.10 | 49.00 | 47.49 | 48.04 | 9,000 | -0.36(-0.74%) |
Jan 14, 2021 | 48.01 | 48.91 | 47.84 | 48.40 | 8,604 | +0.33(+0.69%) |
Jan 13, 2021 | 49.03 | 49.04 | 48.07 | 48.07 | 5,159 | -1.38(-2.79%) |
Jan 12, 2021 | 48.77 | 49.75 | 48.77 | 49.45 | 5,290 | +0.64(+1.31%) |
Jan 11, 2021 | 49.00 | 49.51 | 48.20 | 48.81 | 9,388 | -0.43(-0.87%) |
Jan 08, 2021 | 51.00 | 51.00 | 48.49 | 49.24 | 15,200 | -1.16(-2.30%) |
Jan 07, 2021 | 51.97 | 53.80 | 50.15 | 50.40 | 36,334 | -1.75(-3.36%) |
Jan 06, 2021 | 51.85 | 53.69 | 50.73 | 52.15 | 15,509 | +1.06(+2.07%) |
Jan 05, 2021 | 50.23 | 51.25 | 50.23 | 51.09 | 9,245 | +1.28(+2.57%) |
Jan 04, 2021 | 51.56 | 51.80 | 49.56 | 49.81 | 19,663 | -1.10(-2.16%) |
Dec 31, 2020 | 50.91 | 50.91 | 50.91 | 44,146 | -2.09(-3.94%) | |
Dec 30, 2020 | 52.72 | 54.04 | 52.28 | 53.00 | 44,146 | +0.00(+0.00%) |
Dec 29, 2020 | 52.00 | 53.00 | 51.10 | 53.00 | 13,900 | +1.27(+2.46%) |
Dec 28, 2020 | 52.80 | 52.80 | 51.60 | 51.73 | 5,959 | -0.77(-1.47%) |
Dec 24, 2020 | 52.60 | 53.17 | 52.50 | 52.50 | 1,300 | -0.06(-0.11%) |
Dec 23, 2020 | 51.46 | 52.56 | 51.46 | 52.56 | 2,504 | +0.82(+1.58%) |
Dec 22, 2020 | 51.73 | 51.75 | 50.99 | 51.74 | 3,968 | +0.09(+0.17%) |
Dec 21, 2020 | 51.62 | 51.76 | 50.98 | 51.65 | 12,093 | -0.14(-0.27%) |
Dec 18, 2020 | 51.05 | 52.27 | 50.70 | 51.79 | 50,600 | +1.04(+2.05%) |
Dec 17, 2020 | 50.62 | 51.02 | 50.29 | 50.75 | 8,817 | +0.50(+1.00%) |
Dec 16, 2020 | 49.76 | 50.90 | 49.49 | 50.25 | 12,078 | +0.54(+1.09%) |
Dec 15, 2020 | 49.25 | 50.09 | 49.25 | 49.71 | 5,975 | +0.53(+1.08%) |
Dec 14, 2020 | 51.06 | 51.06 | 49.18 | 49.18 | 6,426 | -0.92(-1.84%) |
Dec 11, 2020 | 50.74 | 50.74 | 49.65 | 50.10 | 18,300 | -0.90(-1.76%) |
Dec 10, 2020 | 50.25 | 51.00 | 49.65 | 51.00 | 6,743 | +1.10(+2.20%) |
Dec 09, 2020 | 51.08 | 51.08 | 49.90 | 49.90 | 4,356 | -0.70(-1.38%) |
Dec 08, 2020 | 50.47 | 51.74 | 50.00 | 50.60 | 16,323 | +0.15(+0.30%) |
Dec 07, 2020 | 50.15 | 51.37 | 50.15 | 50.45 | 13,022 | -0.19(-0.38%) |
Dec 04, 2020 | 49.91 | 51.28 | 49.30 | 50.64 | 6,900 | +1.98(+4.07%) |
Dec 03, 2020 | 50.44 | 51.37 | 48.66 | 48.66 | 63,926 | -0.04(-0.08%) |
Dec 02, 2020 | 48.62 | 49.28 | 48.62 | 48.70 | 7,145 | +0.70(+1.46%) |