Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.15 | 54.30 | 53.19 | 53.31 | 147,187 | -0.99(-1.82%) |
Feb 25, 2021 | 55.77 | 55.77 | 54.10 | 54.30 | 279,625 | -1.15(-2.07%) |
Feb 24, 2021 | 54.20 | 55.50 | 54.20 | 55.44 | 261,864 | +1.40(+2.59%) |
Feb 23, 2021 | 53.74 | 54.14 | 53.37 | 54.05 | 206,206 | +0.47(+0.88%) |
Feb 22, 2021 | 52.76 | 53.81 | 52.76 | 53.57 | 108,949 | +0.48(+0.89%) |
Feb 19, 2021 | 52.81 | 53.26 | 52.81 | 53.10 | 114,308 | +0.55(+1.04%) |
Feb 18, 2021 | 52.26 | 52.65 | 52.11 | 52.55 | 118,656 | -0.19(-0.36%) |
Feb 17, 2021 | 52.39 | 52.79 | 52.24 | 52.74 | 103,129 | +0.06(+0.10%) |
Feb 16, 2021 | 52.34 | 52.88 | 52.22 | 52.68 | 129,973 | +0.84(+1.61%) |
Feb 12, 2021 | 51.27 | 51.92 | 51.27 | 51.85 | 71,903 | +0.39(+0.76%) |
Feb 11, 2021 | 51.65 | 51.79 | 51.04 | 51.46 | 79,336 | +0.10(+0.19%) |
Feb 10, 2021 | 51.59 | 51.63 | 51.26 | 51.36 | 75,990 | -0.02(-0.03%) |
Feb 09, 2021 | 51.15 | 51.47 | 50.96 | 51.38 | 107,757 | +0.02(+0.04%) |
Feb 08, 2021 | 51.16 | 51.40 | 51.11 | 51.36 | 162,394 | +0.45(+0.88%) |
Feb 05, 2021 | 51.34 | 51.34 | 50.83 | 50.91 | 137,047 | +0.00(+0.00%) |
Feb 04, 2021 | 49.93 | 50.91 | 49.93 | 50.91 | 186,807 | +1.28(+2.58%) |
Feb 03, 2021 | 49.41 | 49.72 | 49.36 | 49.63 | 887,115 | +0.18(+0.36%) |
Feb 02, 2021 | 48.66 | 49.69 | 48.66 | 49.45 | 330,658 | +1.30(+2.70%) |
Feb 01, 2021 | 47.85 | 48.18 | 47.59 | 48.15 | 100,363 | +0.85(+1.79%) |
Jan 29, 2021 | 48.30 | 48.37 | 47.17 | 47.31 | 150,874 | -1.07(-2.22%) |
Jan 28, 2021 | 47.97 | 48.86 | 47.97 | 48.38 | 203,975 | +1.01(+2.13%) |
Jan 27, 2021 | 48.14 | 48.28 | 47.27 | 47.37 | 192,366 | -1.54(-3.15%) |
Jan 26, 2021 | 49.44 | 49.46 | 48.91 | 48.91 | 93,591 | -0.32(-0.64%) |
Jan 25, 2021 | 49.31 | 49.31 | 48.49 | 49.23 | 704,704 | -0.44(-0.88%) |
Jan 22, 2021 | 49.47 | 49.89 | 49.47 | 49.66 | 96,793 | -0.39(-0.79%) |
Jan 21, 2021 | 50.65 | 50.65 | 50.05 | 50.06 | 180,855 | -0.57(-1.13%) |
Jan 20, 2021 | 50.82 | 50.82 | 50.50 | 50.63 | 213,814 | -0.01(-0.01%) |
Jan 19, 2021 | 50.83 | 50.95 | 50.44 | 50.63 | 258,281 | +0.15(+0.30%) |
Jan 15, 2021 | 50.81 | 50.92 | 50.29 | 50.48 | 277,781 | -1.01(-1.97%) |
Jan 14, 2021 | 51.87 | 51.95 | 51.48 | 51.50 | 393,595 | -0.16(-0.30%) |
Jan 13, 2021 | 51.72 | 51.77 | 51.38 | 51.65 | 811,293 | -0.05(-0.09%) |
Jan 12, 2021 | 51.64 | 51.88 | 51.42 | 51.70 | 625,167 | +0.35(+0.69%) |
Jan 11, 2021 | 50.76 | 51.44 | 50.64 | 51.35 | 230,699 | +0.17(+0.34%) |
Jan 08, 2021 | 51.38 | 51.38 | 50.53 | 51.17 | 196,352 | -0.03(-0.06%) |
Jan 07, 2021 | 51.16 | 51.72 | 51.10 | 51.21 | 176,262 | +0.87(+1.73%) |
Jan 06, 2021 | 49.28 | 50.83 | 49.28 | 50.34 | 488,680 | +1.83(+3.78%) |
Jan 05, 2021 | 48.26 | 48.69 | 48.04 | 48.50 | 418,521 | +0.19(+0.40%) |
Jan 04, 2021 | 49.18 | 49.18 | 47.90 | 48.31 | 104,751 | -0.52(-1.07%) |
Dec 31, 2020 | 48.83 | 48.83 | 48.83 | 63,650 | +0.53(+1.10%) | |
Dec 30, 2020 | 48.13 | 48.43 | 48.13 | 48.30 | 63,650 | +0.36(+0.75%) |
Dec 29, 2020 | 48.39 | 48.39 | 47.91 | 47.94 | 93,563 | -0.14(-0.29%) |
Dec 28, 2020 | 48.10 | 48.29 | 47.90 | 48.08 | 99,703 | +0.43(+0.89%) |
Dec 24, 2020 | 47.82 | 47.82 | 47.33 | 47.66 | 51,323 | +0.10(+0.21%) |
Dec 23, 2020 | 47.23 | 47.84 | 47.23 | 47.55 | 107,567 | +0.64(+1.37%) |
Dec 22, 2020 | 47.41 | 47.51 | 46.88 | 46.91 | 175,327 | -0.46(-0.97%) |
Dec 21, 2020 | 47.16 | 47.61 | 46.61 | 47.37 | 155,477 | +0.52(+1.11%) |
Dec 18, 2020 | 47.28 | 47.28 | 46.61 | 46.85 | 621,724 | -0.30(-0.64%) |
Dec 17, 2020 | 47.20 | 47.21 | 47.04 | 47.15 | 67,910 | +0.20(+0.43%) |
Dec 16, 2020 | 46.91 | 47.02 | 46.77 | 46.95 | 99,678 | +0.09(+0.19%) |
Dec 15, 2020 | 46.54 | 46.98 | 46.25 | 46.86 | 99,254 | +0.73(+1.58%) |
Dec 14, 2020 | 47.03 | 47.03 | 46.13 | 46.13 | 67,304 | -0.45(-0.98%) |
Dec 11, 2020 | 46.53 | 46.68 | 46.24 | 46.59 | 111,449 | -0.52(-1.10%) |
Dec 10, 2020 | 46.78 | 47.14 | 46.71 | 47.10 | 137,141 | +0.00(+0.01%) |
Dec 09, 2020 | 47.58 | 47.58 | 46.93 | 47.10 | 135,789 | -0.19(-0.40%) |
Dec 08, 2020 | 46.98 | 47.32 | 46.98 | 47.29 | 392,680 | -0.02(-0.05%) |
Dec 07, 2020 | 47.26 | 47.47 | 47.16 | 47.31 | 179,670 | -0.18(-0.38%) |
Dec 04, 2020 | 47.11 | 47.51 | 47.11 | 47.49 | 161,324 | +0.73(+1.56%) |
Dec 03, 2020 | 46.97 | 47.09 | 46.62 | 46.76 | 487,766 | -0.11(-0.24%) |
Dec 02, 2020 | 46.26 | 46.94 | 46.26 | 46.87 | 95,590 | +0.48(+1.04%) |