Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.37 | 56.18 | 54.84 | 55.83 | 1,390,069 | +0.77(+1.40%) |
Feb 25, 2021 | 57.64 | 58.14 | 54.74 | 55.06 | 1,248,627 | -2.80(-4.83%) |
Feb 24, 2021 | 57.35 | 58.37 | 57.35 | 57.86 | 1,457,226 | +0.76(+1.33%) |
Feb 23, 2021 | 57.01 | 57.28 | 55.68 | 57.10 | 737,450 | -0.43(-0.75%) |
Feb 22, 2021 | 57.44 | 57.87 | 57.02 | 57.53 | 704,463 | -0.27(-0.47%) |
Feb 19, 2021 | 57.14 | 58.32 | 57.14 | 57.80 | 959,616 | +0.99(+1.75%) |
Feb 18, 2021 | 56.88 | 57.53 | 56.53 | 56.81 | 1,833,370 | -0.27(-0.48%) |
Feb 17, 2021 | 57.01 | 57.37 | 56.14 | 57.08 | 899,481 | -0.45(-0.78%) |
Feb 16, 2021 | 57.49 | 58.38 | 57.44 | 57.53 | 1,743,088 | +0.61(+1.08%) |
Feb 12, 2021 | 55.85 | 57.02 | 55.07 | 56.91 | 1,821,958 | +2.08(+3.79%) |
Feb 11, 2021 | 53.60 | 54.86 | 53.49 | 54.84 | 2,053,685 | +1.80(+3.40%) |
Feb 10, 2021 | 53.56 | 53.79 | 52.44 | 53.04 | 867,828 | -0.11(-0.20%) |
Feb 09, 2021 | 53.57 | 53.64 | 52.84 | 53.14 | 919,767 | -0.23(-0.44%) |
Feb 08, 2021 | 51.89 | 53.38 | 51.76 | 53.38 | 2,300,260 | +1.85(+3.59%) |
Feb 05, 2021 | 52.80 | 53.43 | 51.50 | 51.52 | 1,759,570 | -0.92(-1.75%) |
Feb 04, 2021 | 52.58 | 53.23 | 52.16 | 52.44 | 1,921,610 | -0.08(-0.15%) |
Feb 03, 2021 | 53.23 | 53.88 | 52.21 | 52.52 | 1,874,012 | -0.21(-0.41%) |
Feb 02, 2021 | 54.13 | 54.48 | 51.74 | 52.73 | 2,273,651 | -1.25(-2.31%) |
Feb 01, 2021 | 53.79 | 54.22 | 53.04 | 53.98 | 1,286,305 | +0.87(+1.63%) |
Jan 29, 2021 | 53.59 | 54.34 | 52.62 | 53.11 | 1,084,699 | -0.28(-0.53%) |
Jan 28, 2021 | 53.35 | 54.54 | 53.05 | 53.40 | 779,720 | +0.75(+1.43%) |
Jan 27, 2021 | 53.75 | 54.03 | 52.37 | 52.65 | 1,675,514 | -2.33(-4.24%) |
Jan 26, 2021 | 55.98 | 56.44 | 54.96 | 54.97 | 1,070,029 | -0.72(-1.29%) |
Jan 25, 2021 | 56.28 | 56.66 | 55.37 | 55.70 | 1,973,756 | -0.67(-1.19%) |
Jan 22, 2021 | 55.07 | 56.53 | 54.67 | 56.37 | 1,688,564 | +0.91(+1.63%) |
Jan 21, 2021 | 54.49 | 55.70 | 54.45 | 55.46 | 1,007,957 | +0.97(+1.79%) |
Jan 20, 2021 | 54.20 | 54.59 | 53.77 | 54.49 | 631,813 | +0.57(+1.05%) |
Jan 19, 2021 | 53.91 | 54.69 | 53.61 | 53.92 | 598,480 | +0.59(+1.11%) |
Jan 15, 2021 | 53.65 | 53.65 | 52.91 | 53.33 | 848,489 | -0.86(-1.58%) |
Jan 14, 2021 | 54.25 | 54.71 | 53.74 | 54.19 | 674,605 | +0.08(+0.14%) |
Jan 13, 2021 | 54.85 | 55.07 | 53.75 | 54.11 | 888,841 | -0.88(-1.60%) |
Jan 12, 2021 | 54.66 | 55.14 | 54.20 | 54.98 | 960,076 | +0.50(+0.91%) |
Jan 11, 2021 | 53.95 | 54.75 | 53.72 | 54.49 | 973,384 | -0.46(-0.83%) |
Jan 08, 2021 | 58.75 | 60.07 | 54.26 | 54.95 | 1,916,668 | +0.25(+0.46%) |
Jan 07, 2021 | 54.87 | 55.40 | 54.05 | 54.69 | 846,970 | +0.63(+1.17%) |
Jan 06, 2021 | 53.37 | 54.98 | 52.72 | 54.06 | 1,366,018 | +2.00(+3.84%) |
Jan 05, 2021 | 50.37 | 52.12 | 50.33 | 52.06 | 734,362 | +1.41(+2.79%) |
Jan 04, 2021 | 51.57 | 52.20 | 50.37 | 50.65 | 1,017,803 | -0.75(-1.46%) |
Dec 31, 2020 | 51.40 | 51.40 | 51.40 | 465,500 | +0.57(+1.11%) | |
Dec 30, 2020 | 50.19 | 51.29 | 50.00 | 50.83 | 465,500 | +0.67(+1.34%) |
Dec 29, 2020 | 50.91 | 51.04 | 49.72 | 50.16 | 435,580 | -0.66(-1.30%) |
Dec 28, 2020 | 51.43 | 51.79 | 50.80 | 50.82 | 597,864 | -0.08(-0.15%) |
Dec 24, 2020 | 50.86 | 51.07 | 50.26 | 50.90 | 259,400 | +0.05(+0.10%) |
Dec 23, 2020 | 50.23 | 51.20 | 50.18 | 50.85 | 1,037,211 | +1.40(+2.84%) |
Dec 22, 2020 | 49.65 | 50.05 | 49.08 | 49.45 | 551,055 | -0.04(-0.08%) |
Dec 21, 2020 | 48.37 | 49.85 | 47.89 | 49.49 | 1,472,623 | +0.19(+0.38%) |
Dec 18, 2020 | 49.81 | 49.96 | 48.76 | 49.30 | 1,431,831 | -0.20(-0.41%) |
Dec 17, 2020 | 49.81 | 50.52 | 49.27 | 49.51 | 1,413,204 | -0.13(-0.26%) |
Dec 16, 2020 | 49.59 | 49.84 | 48.93 | 49.63 | 863,303 | -0.04(-0.08%) |
Dec 15, 2020 | 49.11 | 49.89 | 48.68 | 49.67 | 1,204,112 | +1.00(+2.06%) |
Dec 14, 2020 | 49.60 | 50.09 | 48.57 | 48.67 | 1,305,596 | +0.82(+1.71%) |
Dec 11, 2020 | 47.90 | 48.72 | 47.78 | 47.85 | 634,853 | -0.53(-1.09%) |
Dec 10, 2020 | 48.16 | 48.65 | 47.89 | 48.38 | 745,654 | +0.03(+0.06%) |
Dec 09, 2020 | 48.32 | 48.58 | 47.90 | 48.35 | 664,005 | +0.26(+0.55%) |
Dec 08, 2020 | 47.63 | 48.41 | 47.63 | 48.08 | 554,937 | +0.04(+0.08%) |
Dec 07, 2020 | 48.39 | 48.93 | 47.86 | 48.05 | 614,727 | -0.83(-1.69%) |
Dec 04, 2020 | 47.83 | 49.02 | 47.83 | 48.87 | 736,130 | +1.23(+2.58%) |
Dec 03, 2020 | 47.77 | 48.03 | 47.35 | 47.65 | 717,711 | -0.11(-0.22%) |
Dec 02, 2020 | 47.38 | 47.86 | 47.06 | 47.75 | 617,958 | +0.00(+0.00%) |