Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.59 | 55.24 | 53.99 | 54.00 | 806,782 | -0.70(-1.28%) |
Feb 25, 2021 | 55.33 | 55.62 | 54.59 | 54.70 | 676,493 | -0.36(-0.65%) |
Feb 24, 2021 | 55.21 | 55.56 | 54.61 | 55.06 | 585,628 | -0.15(-0.26%) |
Feb 23, 2021 | 54.93 | 55.30 | 54.10 | 55.21 | 501,039 | +0.26(+0.48%) |
Feb 22, 2021 | 55.76 | 55.77 | 54.60 | 54.95 | 1,118,955 | -0.82(-1.47%) |
Feb 19, 2021 | 55.48 | 56.11 | 54.82 | 55.76 | 681,825 | +0.38(+0.69%) |
Feb 18, 2021 | 56.48 | 56.87 | 55.37 | 55.38 | 873,518 | -1.17(-2.07%) |
Feb 17, 2021 | 56.53 | 56.67 | 55.99 | 56.55 | 1,074,727 | -0.13(-0.22%) |
Feb 16, 2021 | 57.72 | 57.80 | 56.53 | 56.68 | 578,587 | -0.90(-1.56%) |
Feb 12, 2021 | 56.29 | 58.04 | 56.29 | 57.58 | 1,064,699 | +0.96(+1.70%) |
Feb 11, 2021 | 57.48 | 57.68 | 55.85 | 56.61 | 861,164 | -1.05(-1.83%) |
Feb 10, 2021 | 58.61 | 59.11 | 57.49 | 57.67 | 1,127,903 | -0.99(-1.69%) |
Feb 09, 2021 | 58.30 | 59.46 | 57.66 | 58.66 | 1,273,542 | +0.54(+0.92%) |
Feb 08, 2021 | 55.86 | 58.22 | 55.63 | 58.12 | 2,655,721 | +2.31(+4.14%) |
Feb 05, 2021 | 53.45 | 56.00 | 53.13 | 55.81 | 2,260,202 | +4.78(+9.36%) |
Feb 04, 2021 | 50.79 | 51.21 | 50.22 | 51.04 | 1,271,742 | +0.58(+1.16%) |
Feb 03, 2021 | 49.71 | 50.65 | 49.58 | 50.45 | 801,294 | +0.56(+1.11%) |
Feb 02, 2021 | 49.57 | 50.97 | 48.89 | 49.90 | 914,620 | +1.14(+2.34%) |
Feb 01, 2021 | 48.73 | 49.07 | 47.54 | 48.76 | 1,000,036 | +0.63(+1.32%) |
Jan 29, 2021 | 48.10 | 48.46 | 47.57 | 48.12 | 1,067,058 | -0.20(-0.42%) |
Jan 28, 2021 | 48.30 | 48.80 | 47.97 | 48.33 | 1,139,438 | +0.38(+0.79%) |
Jan 27, 2021 | 48.78 | 49.34 | 47.42 | 47.95 | 2,030,022 | -1.38(-2.81%) |
Jan 26, 2021 | 50.02 | 50.37 | 49.17 | 49.33 | 886,442 | -0.60(-1.21%) |
Jan 25, 2021 | 50.40 | 50.98 | 49.51 | 49.94 | 1,107,461 | -0.92(-1.80%) |
Jan 22, 2021 | 51.54 | 51.63 | 50.32 | 50.85 | 1,055,773 | -1.09(-2.10%) |
Jan 21, 2021 | 51.16 | 52.16 | 51.16 | 51.94 | 835,666 | +0.78(+1.52%) |
Jan 20, 2021 | 50.63 | 51.55 | 50.48 | 51.16 | 711,244 | +0.91(+1.80%) |
Jan 19, 2021 | 51.68 | 51.89 | 49.96 | 50.26 | 1,366,177 | -1.36(-2.64%) |
Jan 15, 2021 | 52.17 | 52.51 | 51.05 | 51.62 | 739,072 | -0.78(-1.49%) |
Jan 14, 2021 | 52.64 | 52.68 | 51.95 | 52.40 | 777,138 | -0.04(-0.07%) |
Jan 13, 2021 | 52.88 | 53.12 | 51.34 | 52.44 | 1,051,198 | -0.40(-0.76%) |
Jan 12, 2021 | 52.88 | 53.54 | 52.18 | 52.84 | 1,028,259 | -0.06(-0.11%) |
Jan 11, 2021 | 51.95 | 53.36 | 51.87 | 52.90 | 617,779 | +0.54(+1.02%) |
Jan 08, 2021 | 53.62 | 53.86 | 51.88 | 52.36 | 1,098,964 | -1.17(-2.19%) |
Jan 07, 2021 | 55.36 | 55.36 | 53.19 | 53.53 | 1,214,141 | -1.52(-2.76%) |
Jan 06, 2021 | 54.34 | 56.02 | 53.70 | 55.05 | 1,063,737 | +0.63(+1.16%) |
Jan 05, 2021 | 54.58 | 55.42 | 54.35 | 54.42 | 811,446 | -0.04(-0.07%) |
Jan 04, 2021 | 54.97 | 55.01 | 53.84 | 54.46 | 785,098 | -0.31(-0.57%) |
Dec 31, 2020 | 54.77 | 54.77 | 54.77 | 684,371 | +0.04(+0.07%) | |
Dec 30, 2020 | 53.66 | 54.98 | 53.66 | 54.73 | 684,371 | +1.16(+2.17%) |
Dec 29, 2020 | 54.03 | 54.24 | 53.18 | 53.57 | 502,360 | -0.17(-0.31%) |
Dec 28, 2020 | 54.49 | 54.57 | 53.22 | 53.74 | 597,789 | -0.52(-0.95%) |
Dec 24, 2020 | 53.61 | 54.27 | 53.53 | 54.25 | 333,731 | +0.80(+1.50%) |
Dec 23, 2020 | 52.27 | 53.56 | 52.22 | 53.45 | 908,864 | +1.35(+2.60%) |
Dec 22, 2020 | 52.32 | 52.63 | 51.90 | 52.10 | 855,920 | -0.37(-0.71%) |
Dec 21, 2020 | 51.75 | 52.64 | 51.38 | 52.47 | 782,277 | -0.23(-0.44%) |
Dec 18, 2020 | 52.93 | 53.45 | 51.92 | 52.70 | 1,379,451 | -0.21(-0.41%) |
Dec 17, 2020 | 53.16 | 53.38 | 52.59 | 52.92 | 966,264 | +0.05(+0.09%) |
Dec 16, 2020 | 52.96 | 53.55 | 52.44 | 52.87 | 900,465 | +0.00(+0.00%) |
Dec 15, 2020 | 51.62 | 53.09 | 51.60 | 52.87 | 947,862 | +1.31(+2.53%) |
Dec 14, 2020 | 52.33 | 52.61 | 51.29 | 51.56 | 727,263 | -0.24(-0.47%) |
Dec 11, 2020 | 51.66 | 52.07 | 51.29 | 51.81 | 671,669 | -0.03(-0.06%) |
Dec 10, 2020 | 52.27 | 52.96 | 51.84 | 51.84 | 894,597 | -0.77(-1.46%) |
Dec 09, 2020 | 52.24 | 52.64 | 51.90 | 52.61 | 950,840 | +0.47(+0.90%) |
Dec 08, 2020 | 52.50 | 53.16 | 52.14 | 52.14 | 448,370 | -0.69(-1.31%) |
Dec 07, 2020 | 53.59 | 53.67 | 52.70 | 52.83 | 435,102 | -0.61(-1.15%) |
Dec 04, 2020 | 52.52 | 53.65 | 52.52 | 53.44 | 1,069,623 | +1.21(+2.31%) |
Dec 03, 2020 | 52.89 | 53.47 | 51.98 | 52.24 | 800,083 | -0.65(-1.23%) |
Dec 02, 2020 | 53.40 | 53.60 | 52.32 | 52.89 | 626,859 | -0.79(-1.47%) |