Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.84 | 55.45 | 53.96 | 54.25 | 325,487 | -0.68(-1.23%) |
Feb 25, 2021 | 56.13 | 56.63 | 54.92 | 54.92 | 361,303 | -1.58(-2.79%) |
Feb 24, 2021 | 56.01 | 56.66 | 55.53 | 56.50 | 231,329 | +0.58(+1.04%) |
Feb 23, 2021 | 55.46 | 56.08 | 54.83 | 55.92 | 275,531 | +0.16(+0.30%) |
Feb 22, 2021 | 55.49 | 56.23 | 55.07 | 55.76 | 280,865 | +0.12(+0.21%) |
Feb 19, 2021 | 54.95 | 55.94 | 54.77 | 55.64 | 404,145 | +1.22(+2.24%) |
Feb 18, 2021 | 54.27 | 54.63 | 53.66 | 54.42 | 317,211 | -0.05(-0.09%) |
Feb 17, 2021 | 54.21 | 55.03 | 53.89 | 54.47 | 338,671 | -0.16(-0.30%) |
Feb 16, 2021 | 56.10 | 56.65 | 54.55 | 54.63 | 253,643 | -1.24(-2.22%) |
Feb 12, 2021 | 56.52 | 57.30 | 55.47 | 55.87 | 396,290 | -0.84(-1.48%) |
Feb 11, 2021 | 55.98 | 56.79 | 55.29 | 56.71 | 631,914 | +0.88(+1.58%) |
Feb 10, 2021 | 54.28 | 56.31 | 54.11 | 55.83 | 948,923 | +1.81(+3.35%) |
Feb 09, 2021 | 54.91 | 55.08 | 53.88 | 54.02 | 668,183 | -0.84(-1.53%) |
Feb 08, 2021 | 54.03 | 54.89 | 53.78 | 54.87 | 798,544 | +1.21(+2.25%) |
Feb 05, 2021 | 53.21 | 53.86 | 52.77 | 53.66 | 594,125 | +1.12(+2.14%) |
Feb 04, 2021 | 51.98 | 52.82 | 51.91 | 52.53 | 1,077,505 | +0.56(+1.08%) |
Feb 03, 2021 | 50.51 | 52.40 | 50.51 | 51.97 | 785,480 | +1.34(+2.64%) |
Feb 02, 2021 | 51.21 | 51.30 | 49.95 | 50.64 | 580,197 | +0.11(+0.21%) |
Feb 01, 2021 | 49.48 | 50.72 | 49.15 | 50.53 | 472,828 | +1.45(+2.95%) |
Jan 29, 2021 | 49.76 | 49.76 | 48.82 | 49.08 | 656,831 | -0.68(-1.36%) |
Jan 28, 2021 | 50.64 | 50.99 | 49.52 | 49.76 | 417,750 | -0.29(-0.58%) |
Jan 27, 2021 | 49.78 | 51.03 | 48.32 | 50.05 | 764,122 | -0.29(-0.57%) |
Jan 26, 2021 | 50.41 | 51.71 | 49.58 | 50.34 | 737,617 | +1.39(+2.84%) |
Jan 25, 2021 | 50.41 | 50.41 | 48.03 | 48.95 | 731,147 | -1.91(-3.76%) |
Jan 22, 2021 | 51.04 | 51.32 | 50.64 | 50.86 | 477,563 | -0.83(-1.60%) |
Jan 21, 2021 | 52.66 | 52.68 | 51.69 | 51.69 | 608,247 | -0.13(-0.26%) |
Jan 20, 2021 | 51.37 | 51.94 | 51.24 | 51.82 | 348,034 | +0.53(+1.03%) |
Jan 19, 2021 | 51.58 | 52.19 | 51.08 | 51.29 | 384,937 | +0.15(+0.30%) |
Jan 15, 2021 | 51.35 | 51.77 | 50.69 | 51.14 | 448,532 | -0.95(-1.81%) |
Jan 14, 2021 | 52.08 | 52.92 | 51.81 | 52.08 | 455,881 | +0.29(+0.56%) |
Jan 13, 2021 | 53.66 | 53.69 | 51.50 | 51.79 | 643,653 | -1.88(-3.50%) |
Jan 12, 2021 | 52.66 | 54.03 | 51.63 | 53.67 | 437,177 | +1.06(+2.02%) |
Jan 11, 2021 | 52.52 | 52.79 | 51.52 | 52.61 | 420,063 | -0.52(-0.98%) |
Jan 08, 2021 | 54.73 | 54.73 | 52.51 | 53.13 | 421,574 | -1.50(-2.75%) |
Jan 07, 2021 | 54.93 | 55.63 | 53.60 | 54.64 | 667,504 | -0.01(-0.02%) |
Jan 06, 2021 | 53.03 | 55.18 | 52.70 | 54.65 | 653,654 | +2.80(+5.39%) |
Jan 05, 2021 | 50.73 | 52.98 | 50.56 | 51.85 | 602,220 | +1.22(+2.40%) |
Jan 04, 2021 | 51.28 | 51.83 | 50.32 | 50.64 | 577,421 | +0.60(+1.20%) |
Dec 31, 2020 | 50.04 | 50.04 | 50.04 | 415,512 | -0.84(-1.65%) | |
Dec 30, 2020 | 50.70 | 51.58 | 50.62 | 50.88 | 415,512 | +0.27(+0.53%) |
Dec 29, 2020 | 51.71 | 51.91 | 50.13 | 50.61 | 222,994 | -0.95(-1.85%) |
Dec 28, 2020 | 52.08 | 52.44 | 51.53 | 51.56 | 202,148 | +0.13(+0.26%) |
Dec 24, 2020 | 51.60 | 52.04 | 51.04 | 51.43 | 79,317 | -0.02(-0.04%) |
Dec 23, 2020 | 51.71 | 52.26 | 51.24 | 51.45 | 194,707 | +0.18(+0.36%) |
Dec 22, 2020 | 51.17 | 51.57 | 50.67 | 51.26 | 203,791 | +0.14(+0.28%) |
Dec 21, 2020 | 50.00 | 51.14 | 49.63 | 51.12 | 382,353 | +0.14(+0.26%) |
Dec 18, 2020 | 51.25 | 51.66 | 50.42 | 50.98 | 1,102,564 | -0.04(-0.08%) |
Dec 17, 2020 | 50.68 | 51.29 | 49.93 | 51.02 | 247,564 | +0.71(+1.42%) |
Dec 16, 2020 | 50.79 | 50.85 | 49.85 | 50.31 | 249,136 | -0.32(-0.63%) |
Dec 15, 2020 | 49.68 | 50.88 | 49.34 | 50.63 | 228,352 | +1.46(+2.96%) |
Dec 14, 2020 | 50.64 | 50.64 | 49.17 | 49.17 | 268,628 | -0.81(-1.62%) |
Dec 11, 2020 | 50.25 | 50.67 | 49.27 | 49.98 | 305,138 | -0.78(-1.54%) |
Dec 10, 2020 | 50.64 | 51.17 | 50.37 | 50.76 | 386,268 | -0.36(-0.70%) |
Dec 09, 2020 | 51.42 | 51.79 | 50.77 | 51.12 | 311,632 | +0.11(+0.21%) |
Dec 08, 2020 | 50.40 | 51.47 | 50.40 | 51.01 | 214,936 | +0.14(+0.28%) |
Dec 07, 2020 | 50.91 | 51.46 | 50.82 | 50.87 | 173,504 | -0.46(-0.90%) |
Dec 04, 2020 | 50.69 | 51.53 | 50.69 | 51.33 | 293,319 | +0.95(+1.88%) |
Dec 03, 2020 | 50.56 | 50.84 | 50.18 | 50.38 | 229,061 | -0.24(-0.48%) |
Dec 02, 2020 | 50.97 | 51.12 | 50.38 | 50.63 | 187,959 | -0.38(-0.74%) |