Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.12 | 56.52 | 55.03 | 55.54 | 338,669 | -0.47(-0.84%) |
Feb 25, 2021 | 57.44 | 58.06 | 55.71 | 56.01 | 271,755 | -1.21(-2.11%) |
Feb 24, 2021 | 56.92 | 57.97 | 56.37 | 57.22 | 241,015 | +0.72(+1.27%) |
Feb 23, 2021 | 56.62 | 57.14 | 54.11 | 56.50 | 370,173 | -1.57(-2.71%) |
Feb 22, 2021 | 57.58 | 59.33 | 57.19 | 58.07 | 366,798 | +0.55(+0.95%) |
Feb 19, 2021 | 56.65 | 57.99 | 56.28 | 57.53 | 427,450 | +1.25(+2.21%) |
Feb 18, 2021 | 55.43 | 56.99 | 53.43 | 56.28 | 525,418 | +0.50(+0.91%) |
Feb 17, 2021 | 56.57 | 56.57 | 54.90 | 55.78 | 401,975 | -0.59(-1.05%) |
Feb 16, 2021 | 56.41 | 57.82 | 55.70 | 56.37 | 303,894 | +0.72(+1.29%) |
Feb 12, 2021 | 55.71 | 56.41 | 55.15 | 55.65 | 282,551 | +0.08(+0.15%) |
Feb 11, 2021 | 55.64 | 56.74 | 55.14 | 55.57 | 230,595 | +0.34(+0.62%) |
Feb 10, 2021 | 57.59 | 57.59 | 54.65 | 55.23 | 380,533 | -2.00(-3.50%) |
Feb 09, 2021 | 55.75 | 57.79 | 55.75 | 57.23 | 297,500 | +1.59(+2.85%) |
Feb 08, 2021 | 54.74 | 56.03 | 54.60 | 55.65 | 358,478 | +1.28(+2.35%) |
Feb 05, 2021 | 55.37 | 55.37 | 53.61 | 54.37 | 215,014 | -0.89(-1.61%) |
Feb 04, 2021 | 54.05 | 55.54 | 53.57 | 55.25 | 258,305 | +1.64(+3.05%) |
Feb 03, 2021 | 52.97 | 53.62 | 52.35 | 53.62 | 212,604 | +0.67(+1.26%) |
Feb 02, 2021 | 53.28 | 53.29 | 51.95 | 52.95 | 239,002 | -0.02(-0.05%) |
Feb 01, 2021 | 51.73 | 53.34 | 51.02 | 52.97 | 331,586 | +1.38(+2.67%) |
Jan 29, 2021 | 51.55 | 52.48 | 50.62 | 51.60 | 401,049 | -0.01(-0.02%) |
Jan 28, 2021 | 51.72 | 53.06 | 51.19 | 51.61 | 420,367 | -0.15(-0.28%) |
Jan 27, 2021 | 52.73 | 53.10 | 51.02 | 51.75 | 528,063 | -1.84(-3.43%) |
Jan 26, 2021 | 54.91 | 55.01 | 53.10 | 53.59 | 259,018 | -1.20(-2.18%) |
Jan 25, 2021 | 55.00 | 56.60 | 53.99 | 54.79 | 378,031 | -0.20(-0.37%) |
Jan 22, 2021 | 54.57 | 55.86 | 54.52 | 54.99 | 229,013 | +0.31(+0.57%) |
Jan 21, 2021 | 57.75 | 57.77 | 53.96 | 54.68 | 487,707 | -2.39(-4.19%) |
Jan 20, 2021 | 58.80 | 58.88 | 56.78 | 57.08 | 296,228 | -1.78(-3.03%) |
Jan 19, 2021 | 58.72 | 59.16 | 57.67 | 58.86 | 348,812 | +0.23(+0.39%) |
Jan 15, 2021 | 59.29 | 60.04 | 57.88 | 58.63 | 324,425 | -0.75(-1.26%) |
Jan 14, 2021 | 59.78 | 60.91 | 59.14 | 59.38 | 365,266 | -0.14(-0.23%) |
Jan 13, 2021 | 61.09 | 61.31 | 59.16 | 59.52 | 339,557 | -1.38(-2.26%) |
Jan 12, 2021 | 59.86 | 61.12 | 59.37 | 60.90 | 448,890 | +1.36(+2.28%) |
Jan 11, 2021 | 58.33 | 60.59 | 58.32 | 59.54 | 432,391 | +1.62(+2.80%) |
Jan 08, 2021 | 62.26 | 62.38 | 56.03 | 57.92 | 724,246 | -4.32(-6.95%) |
Jan 07, 2021 | 63.42 | 64.06 | 60.86 | 62.24 | 745,346 | -1.21(-1.91%) |
Jan 06, 2021 | 57.24 | 63.82 | 56.66 | 63.46 | 1,492,377 | +6.82(+12.05%) |
Jan 05, 2021 | 54.80 | 56.77 | 54.56 | 56.63 | 460,170 | +2.07(+3.79%) |
Jan 04, 2021 | 53.34 | 54.74 | 52.90 | 54.56 | 457,672 | +1.57(+2.97%) |
Dec 31, 2020 | 52.99 | 52.99 | 52.99 | 299,065 | +0.15(+0.28%) | |
Dec 30, 2020 | 52.99 | 53.82 | 52.36 | 52.84 | 299,065 | +0.16(+0.31%) |
Dec 29, 2020 | 54.11 | 54.16 | 52.13 | 52.68 | 289,325 | -1.43(-2.65%) |
Dec 28, 2020 | 55.16 | 55.52 | 53.66 | 54.11 | 235,890 | -0.64(-1.16%) |
Dec 24, 2020 | 55.14 | 55.68 | 54.57 | 54.75 | 125,128 | -0.18(-0.33%) |
Dec 23, 2020 | 55.53 | 55.53 | 54.08 | 54.93 | 288,132 | -0.56(-1.01%) |
Dec 22, 2020 | 54.38 | 56.17 | 54.07 | 55.49 | 521,596 | +1.57(+2.91%) |
Dec 21, 2020 | 52.34 | 54.38 | 52.34 | 53.92 | 441,927 | +1.58(+3.02%) |
Dec 18, 2020 | 52.10 | 53.33 | 52.02 | 52.34 | 938,155 | +0.42(+0.82%) |
Dec 17, 2020 | 53.67 | 53.67 | 51.44 | 51.92 | 322,200 | -1.12(-2.12%) |
Dec 16, 2020 | 54.55 | 54.58 | 52.78 | 53.04 | 296,091 | -1.12(-2.06%) |
Dec 15, 2020 | 51.85 | 54.48 | 51.40 | 54.16 | 455,114 | +2.57(+4.97%) |
Dec 14, 2020 | 51.47 | 52.34 | 50.78 | 51.59 | 276,052 | +0.32(+0.62%) |
Dec 11, 2020 | 52.36 | 52.71 | 51.21 | 51.27 | 316,074 | -1.08(-2.07%) |
Dec 10, 2020 | 51.01 | 52.66 | 50.57 | 52.36 | 311,882 | +1.30(+2.55%) |
Dec 09, 2020 | 50.01 | 51.95 | 49.84 | 51.05 | 415,547 | +1.09(+2.18%) |
Dec 08, 2020 | 49.52 | 50.08 | 49.18 | 49.96 | 316,050 | +0.44(+0.89%) |
Dec 07, 2020 | 50.49 | 51.15 | 49.40 | 49.52 | 348,478 | -0.76(-1.51%) |
Dec 04, 2020 | 49.27 | 50.37 | 49.12 | 50.28 | 427,941 | +0.85(+1.71%) |
Dec 03, 2020 | 49.42 | 49.81 | 49.13 | 49.43 | 340,234 | -0.15(-0.30%) |
Dec 02, 2020 | 49.51 | 49.82 | 49.21 | 49.58 | 346,345 | -0.20(-0.41%) |