Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.60 | 59.11 | 57.17 | 57.25 | 384,004 | -1.31(-2.24%) |
Feb 25, 2021 | 58.97 | 59.61 | 58.38 | 58.56 | 323,957 | -0.10(-0.18%) |
Feb 24, 2021 | 59.46 | 59.46 | 58.48 | 58.67 | 473,583 | -0.54(-0.92%) |
Feb 23, 2021 | 57.24 | 59.81 | 57.24 | 59.21 | 509,952 | +1.68(+2.92%) |
Feb 22, 2021 | 58.47 | 58.47 | 57.08 | 57.53 | 481,297 | -0.80(-1.37%) |
Feb 19, 2021 | 58.22 | 58.86 | 57.86 | 58.33 | 1,192,503 | +0.05(+0.09%) |
Feb 18, 2021 | 57.38 | 58.66 | 57.24 | 58.28 | 445,438 | +0.98(+1.72%) |
Feb 17, 2021 | 55.82 | 57.34 | 55.48 | 57.30 | 569,620 | +1.43(+2.56%) |
Feb 16, 2021 | 55.21 | 55.88 | 54.85 | 55.86 | 612,021 | +0.72(+1.31%) |
Feb 12, 2021 | 55.02 | 55.26 | 54.55 | 55.14 | 482,616 | +0.13(+0.24%) |
Feb 11, 2021 | 54.52 | 55.04 | 54.18 | 55.01 | 576,898 | +0.52(+0.95%) |
Feb 10, 2021 | 55.75 | 56.02 | 54.49 | 54.49 | 949,826 | -0.88(-1.59%) |
Feb 09, 2021 | 54.23 | 55.61 | 54.09 | 55.37 | 629,221 | -0.44(-0.79%) |
Feb 08, 2021 | 56.41 | 56.55 | 55.51 | 55.81 | 319,609 | -0.30(-0.54%) |
Feb 05, 2021 | 55.67 | 56.65 | 54.89 | 56.11 | 353,377 | +0.93(+1.69%) |
Feb 04, 2021 | 53.66 | 55.28 | 52.71 | 55.18 | 453,637 | +1.52(+2.83%) |
Feb 03, 2021 | 53.75 | 54.05 | 52.83 | 53.67 | 370,516 | -0.61(-1.13%) |
Feb 02, 2021 | 54.01 | 54.61 | 53.36 | 54.28 | 412,369 | +0.53(+0.99%) |
Feb 01, 2021 | 52.74 | 53.87 | 52.15 | 53.74 | 365,822 | +1.00(+1.90%) |
Jan 29, 2021 | 52.20 | 52.89 | 51.61 | 52.74 | 463,706 | +0.63(+1.21%) |
Jan 28, 2021 | 52.51 | 54.42 | 52.08 | 52.11 | 280,243 | -0.37(-0.71%) |
Jan 27, 2021 | 51.72 | 52.80 | 51.11 | 52.49 | 485,647 | +0.49(+0.94%) |
Jan 26, 2021 | 53.32 | 53.32 | 51.99 | 51.99 | 368,426 | -1.09(-2.06%) |
Jan 25, 2021 | 52.81 | 53.28 | 52.10 | 53.09 | 468,363 | -0.14(-0.26%) |
Jan 22, 2021 | 52.35 | 53.30 | 51.86 | 53.23 | 223,094 | +0.57(+1.08%) |
Jan 21, 2021 | 53.03 | 55.63 | 51.98 | 52.66 | 398,613 | +0.29(+0.56%) |
Jan 20, 2021 | 52.62 | 53.17 | 51.83 | 52.36 | 284,103 | -0.35(-0.67%) |
Jan 19, 2021 | 53.67 | 53.78 | 52.42 | 52.72 | 310,042 | -0.42(-0.79%) |
Jan 15, 2021 | 52.35 | 53.36 | 52.04 | 53.14 | 272,283 | +0.38(+0.72%) |
Jan 14, 2021 | 53.52 | 53.52 | 52.55 | 52.76 | 211,257 | -0.28(-0.54%) |
Jan 13, 2021 | 52.51 | 53.49 | 52.27 | 53.05 | 381,776 | +0.46(+0.87%) |
Jan 12, 2021 | 52.80 | 52.81 | 52.06 | 52.59 | 317,533 | +0.05(+0.10%) |
Jan 11, 2021 | 52.99 | 53.74 | 52.33 | 52.54 | 319,493 | -1.02(-1.90%) |
Jan 08, 2021 | 53.62 | 53.89 | 52.80 | 53.55 | 246,528 | -0.09(-0.18%) |
Jan 07, 2021 | 54.73 | 54.74 | 53.34 | 53.65 | 324,551 | -1.29(-2.35%) |
Jan 06, 2021 | 54.34 | 55.31 | 54.23 | 54.94 | 567,091 | +1.16(+2.16%) |
Jan 05, 2021 | 54.98 | 55.28 | 53.49 | 53.78 | 325,150 | -0.88(-1.61%) |
Jan 04, 2021 | 55.53 | 55.53 | 54.17 | 54.66 | 314,256 | -0.54(-0.98%) |
Dec 31, 2020 | 55.20 | 55.20 | 55.20 | 177,711 | +0.58(+1.06%) | |
Dec 30, 2020 | 54.28 | 55.25 | 54.26 | 54.62 | 177,711 | +0.33(+0.60%) |
Dec 29, 2020 | 55.23 | 55.47 | 54.17 | 54.30 | 216,287 | -0.95(-1.72%) |
Dec 28, 2020 | 55.11 | 55.75 | 54.75 | 55.24 | 168,683 | +0.46(+0.83%) |
Dec 24, 2020 | 54.55 | 54.88 | 53.96 | 54.79 | 103,484 | +0.28(+0.51%) |
Dec 23, 2020 | 54.48 | 55.28 | 54.32 | 54.51 | 209,684 | +0.11(+0.21%) |
Dec 22, 2020 | 52.71 | 54.42 | 52.42 | 54.40 | 554,287 | +1.62(+3.07%) |
Dec 21, 2020 | 54.63 | 55.20 | 52.09 | 52.78 | 581,674 | -2.59(-4.67%) |
Dec 18, 2020 | 57.12 | 57.30 | 55.30 | 55.36 | 861,284 | -1.52(-2.67%) |
Dec 17, 2020 | 56.81 | 57.43 | 56.77 | 56.88 | 226,434 | +0.12(+0.21%) |
Dec 16, 2020 | 58.48 | 58.48 | 56.63 | 56.76 | 384,328 | -1.37(-2.36%) |
Dec 15, 2020 | 56.79 | 58.15 | 56.24 | 58.13 | 246,154 | +1.59(+2.82%) |
Dec 14, 2020 | 56.92 | 57.67 | 56.51 | 56.54 | 253,648 | +0.25(+0.44%) |
Dec 11, 2020 | 55.66 | 56.75 | 55.66 | 56.29 | 387,369 | +0.35(+0.63%) |
Dec 10, 2020 | 55.77 | 56.31 | 55.04 | 55.93 | 240,242 | +0.12(+0.22%) |
Dec 09, 2020 | 55.31 | 55.96 | 55.14 | 55.81 | 341,283 | +0.95(+1.73%) |
Dec 08, 2020 | 54.62 | 55.04 | 54.21 | 54.87 | 376,239 | -0.18(-0.33%) |
Dec 07, 2020 | 55.19 | 55.99 | 54.76 | 55.04 | 279,861 | -0.40(-0.72%) |
Dec 04, 2020 | 55.28 | 55.90 | 54.92 | 55.45 | 213,498 | +0.59(+1.07%) |
Dec 03, 2020 | 54.69 | 55.10 | 54.13 | 54.86 | 208,581 | +0.19(+0.34%) |
Dec 02, 2020 | 53.98 | 54.80 | 53.60 | 54.67 | 255,504 | +0.33(+0.61%) |