Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.29 | 54.56 | 52.81 | 53.58 | 56,160 | -0.31(-0.57%) |
Feb 25, 2021 | 53.95 | 54.58 | 53.63 | 53.89 | 41,809 | +0.28(+0.52%) |
Feb 24, 2021 | 54.89 | 54.89 | 53.43 | 53.61 | 57,661 | -0.98(-1.80%) |
Feb 23, 2021 | 55.29 | 55.76 | 54.43 | 54.59 | 34,438 | -0.79(-1.42%) |
Feb 22, 2021 | 54.81 | 55.61 | 54.18 | 55.38 | 38,608 | +0.42(+0.76%) |
Feb 19, 2021 | 55.28 | 55.75 | 54.47 | 54.96 | 89,424 | -0.13(-0.24%) |
Feb 18, 2021 | 55.47 | 55.72 | 54.10 | 55.09 | 63,829 | +0.08(+0.15%) |
Feb 17, 2021 | 53.34 | 55.23 | 53.34 | 55.01 | 82,263 | +1.40(+2.61%) |
Feb 16, 2021 | 54.37 | 54.61 | 53.51 | 53.61 | 73,224 | +0.27(+0.50%) |
Feb 12, 2021 | 53.55 | 53.55 | 52.77 | 53.34 | 35,880 | -0.08(-0.15%) |
Feb 11, 2021 | 54.47 | 54.71 | 53.29 | 53.43 | 90,187 | -0.76(-1.41%) |
Feb 10, 2021 | 54.31 | 54.41 | 53.39 | 54.19 | 48,062 | +0.30(+0.56%) |
Feb 09, 2021 | 52.12 | 53.90 | 52.12 | 53.89 | 38,533 | +1.24(+2.36%) |
Feb 08, 2021 | 51.69 | 52.65 | 51.69 | 52.65 | 66,962 | +0.85(+1.63%) |
Feb 05, 2021 | 52.27 | 52.27 | 50.84 | 51.80 | 40,773 | -0.09(-0.18%) |
Feb 04, 2021 | 51.74 | 52.47 | 51.17 | 51.89 | 51,355 | +0.11(+0.21%) |
Feb 03, 2021 | 51.73 | 52.81 | 51.55 | 51.78 | 43,140 | -0.48(-0.92%) |
Feb 02, 2021 | 52.28 | 52.52 | 51.23 | 52.26 | 46,550 | +0.52(+1.01%) |
Feb 01, 2021 | 51.38 | 52.64 | 49.70 | 51.73 | 74,348 | +0.57(+1.11%) |
Jan 29, 2021 | 53.69 | 53.69 | 51.16 | 51.16 | 65,997 | -1.82(-3.44%) |
Jan 28, 2021 | 55.93 | 55.93 | 52.88 | 52.99 | 116,339 | -2.19(-3.97%) |
Jan 27, 2021 | 53.85 | 56.71 | 53.56 | 55.17 | 117,349 | +0.55(+1.01%) |
Jan 26, 2021 | 52.20 | 55.17 | 51.82 | 54.62 | 136,428 | +2.57(+4.93%) |
Jan 25, 2021 | 51.85 | 52.49 | 51.00 | 52.06 | 43,872 | +0.43(+0.84%) |
Jan 22, 2021 | 49.55 | 51.82 | 49.55 | 51.62 | 51,428 | +1.69(+3.39%) |
Jan 21, 2021 | 50.59 | 50.59 | 49.64 | 49.93 | 27,134 | -0.60(-1.18%) |
Jan 20, 2021 | 50.22 | 50.60 | 49.18 | 50.53 | 32,564 | +0.42(+0.84%) |
Jan 19, 2021 | 50.27 | 50.27 | 48.99 | 50.11 | 40,169 | +0.35(+0.70%) |
Jan 15, 2021 | 49.71 | 50.28 | 49.10 | 49.76 | 38,163 | -0.46(-0.92%) |
Jan 14, 2021 | 49.98 | 50.73 | 49.29 | 50.22 | 37,481 | +0.64(+1.30%) |
Jan 13, 2021 | 50.19 | 50.19 | 49.05 | 49.57 | 52,930 | -0.72(-1.43%) |
Jan 12, 2021 | 49.86 | 50.66 | 49.72 | 50.29 | 40,272 | +0.46(+0.92%) |
Jan 11, 2021 | 48.75 | 49.90 | 48.41 | 49.83 | 69,687 | +0.62(+1.25%) |
Jan 08, 2021 | 50.12 | 50.53 | 48.64 | 49.21 | 21,419 | -0.74(-1.49%) |
Jan 07, 2021 | 50.02 | 50.58 | 49.11 | 49.96 | 24,091 | +0.13(+0.26%) |
Jan 06, 2021 | 48.44 | 50.57 | 48.44 | 49.83 | 62,914 | +2.00(+4.17%) |
Jan 05, 2021 | 47.94 | 48.59 | 47.72 | 47.83 | 28,764 | +0.24(+0.50%) |
Jan 04, 2021 | 48.41 | 48.41 | 47.47 | 47.60 | 30,216 | -0.51(-1.05%) |
Dec 31, 2020 | 48.10 | 48.10 | 48.10 | 22,681 | +0.18(+0.38%) | |
Dec 30, 2020 | 48.12 | 48.12 | 47.65 | 47.92 | 22,681 | +0.05(+0.10%) |
Dec 29, 2020 | 48.12 | 48.27 | 47.60 | 47.87 | 27,047 | +0.14(+0.29%) |
Dec 28, 2020 | 47.96 | 48.28 | 47.73 | 47.73 | 23,435 | +0.11(+0.23%) |
Dec 24, 2020 | 47.61 | 48.00 | 47.21 | 47.62 | 13,373 | +0.10(+0.21%) |
Dec 23, 2020 | 47.34 | 47.63 | 46.37 | 47.52 | 30,839 | +0.60(+1.27%) |
Dec 22, 2020 | 47.00 | 47.83 | 46.80 | 46.92 | 35,192 | -0.35(-0.74%) |
Dec 21, 2020 | 48.29 | 48.29 | 46.49 | 47.27 | 39,867 | -1.09(-2.26%) |
Dec 18, 2020 | 48.65 | 48.86 | 48.06 | 48.37 | 259,968 | -0.13(-0.27%) |
Dec 17, 2020 | 48.19 | 49.23 | 48.03 | 48.50 | 54,284 | +0.68(+1.42%) |
Dec 16, 2020 | 48.45 | 48.60 | 47.66 | 47.82 | 26,246 | -0.80(-1.65%) |
Dec 15, 2020 | 47.59 | 48.75 | 46.55 | 48.62 | 26,628 | +1.13(+2.38%) |
Dec 14, 2020 | 47.33 | 47.93 | 47.15 | 47.49 | 34,256 | +0.49(+1.04%) |
Dec 11, 2020 | 48.10 | 48.38 | 46.90 | 47.00 | 39,033 | -1.56(-3.22%) |
Dec 10, 2020 | 48.22 | 48.74 | 47.88 | 48.56 | 25,575 | +0.17(+0.36%) |
Dec 09, 2020 | 48.68 | 48.82 | 48.21 | 48.39 | 27,271 | +0.08(+0.17%) |
Dec 08, 2020 | 48.66 | 48.66 | 47.72 | 48.30 | 34,747 | -0.21(-0.44%) |
Dec 07, 2020 | 48.57 | 48.94 | 48.35 | 48.52 | 51,577 | -0.11(-0.23%) |
Dec 04, 2020 | 48.16 | 48.68 | 47.43 | 48.63 | 18,048 | +0.75(+1.58%) |
Dec 03, 2020 | 48.29 | 48.29 | 47.64 | 47.87 | 15,514 | -0.17(-0.36%) |
Dec 02, 2020 | 47.60 | 48.54 | 47.30 | 48.05 | 46,198 | +0.34(+0.71%) |