Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.63 | 57.63 | 56.18 | 56.23 | 595,507 | -1.08(-1.88%) |
Feb 25, 2021 | 59.05 | 59.24 | 57.10 | 57.31 | 345,181 | -1.84(-3.11%) |
Feb 24, 2021 | 58.56 | 59.40 | 58.00 | 59.15 | 341,362 | +0.74(+1.27%) |
Feb 23, 2021 | 57.98 | 58.66 | 57.52 | 58.40 | 339,823 | +0.10(+0.18%) |
Feb 22, 2021 | 57.76 | 58.42 | 57.54 | 58.30 | 384,763 | +0.04(+0.07%) |
Feb 19, 2021 | 56.79 | 58.37 | 56.79 | 58.26 | 1,192,167 | +1.89(+3.35%) |
Feb 18, 2021 | 57.38 | 57.41 | 56.30 | 56.37 | 601,605 | -1.21(-2.11%) |
Feb 17, 2021 | 58.06 | 58.13 | 57.15 | 57.58 | 311,687 | -0.66(-1.13%) |
Feb 16, 2021 | 59.82 | 59.85 | 58.17 | 58.24 | 419,879 | -1.23(-2.07%) |
Feb 12, 2021 | 58.73 | 59.66 | 58.43 | 59.47 | 192,565 | +0.50(+0.84%) |
Feb 11, 2021 | 59.01 | 59.32 | 58.23 | 58.98 | 463,285 | +0.44(+0.75%) |
Feb 10, 2021 | 58.56 | 58.73 | 57.81 | 58.54 | 489,969 | +0.31(+0.52%) |
Feb 09, 2021 | 59.21 | 59.21 | 58.18 | 58.23 | 387,625 | -0.96(-1.62%) |
Feb 08, 2021 | 58.58 | 59.19 | 58.51 | 59.19 | 440,948 | +0.68(+1.17%) |
Feb 05, 2021 | 58.67 | 58.88 | 58.05 | 58.51 | 352,920 | +0.49(+0.85%) |
Feb 04, 2021 | 58.18 | 58.68 | 57.58 | 58.01 | 916,861 | +0.13(+0.23%) |
Feb 03, 2021 | 58.10 | 58.34 | 57.61 | 57.88 | 315,266 | -0.43(-0.73%) |
Feb 02, 2021 | 57.88 | 58.49 | 57.66 | 58.31 | 347,772 | +0.87(+1.51%) |
Feb 01, 2021 | 57.01 | 57.61 | 56.63 | 57.44 | 466,133 | +0.90(+1.60%) |
Jan 29, 2021 | 57.21 | 57.25 | 56.11 | 56.54 | 995,683 | -0.69(-1.21%) |
Jan 28, 2021 | 57.15 | 57.82 | 56.85 | 57.23 | 687,182 | +0.48(+0.84%) |
Jan 27, 2021 | 56.77 | 57.74 | 56.37 | 56.76 | 670,650 | -0.85(-1.47%) |
Jan 26, 2021 | 57.37 | 57.96 | 57.28 | 57.61 | 602,955 | +0.34(+0.60%) |
Jan 25, 2021 | 56.50 | 57.28 | 55.91 | 57.26 | 726,183 | +0.76(+1.35%) |
Jan 22, 2021 | 55.74 | 56.59 | 55.41 | 56.50 | 359,858 | +0.72(+1.30%) |
Jan 21, 2021 | 56.49 | 56.83 | 55.65 | 55.78 | 434,381 | -0.66(-1.16%) |
Jan 20, 2021 | 56.43 | 56.90 | 56.13 | 56.44 | 538,915 | +0.16(+0.29%) |
Jan 19, 2021 | 57.07 | 57.49 | 56.25 | 56.27 | 531,104 | -0.31(-0.55%) |
Jan 15, 2021 | 56.48 | 56.77 | 55.52 | 56.59 | 491,270 | -0.38(-0.67%) |
Jan 14, 2021 | 56.69 | 57.65 | 56.51 | 56.97 | 394,203 | +0.54(+0.96%) |
Jan 13, 2021 | 56.45 | 56.74 | 55.83 | 56.43 | 450,108 | -0.27(-0.47%) |
Jan 12, 2021 | 56.60 | 57.19 | 56.36 | 56.69 | 316,889 | +0.29(+0.52%) |
Jan 11, 2021 | 55.61 | 56.58 | 55.61 | 56.40 | 321,215 | -0.02(-0.03%) |
Jan 08, 2021 | 56.62 | 56.86 | 55.46 | 56.42 | 357,440 | +0.00(+0.00%) |
Jan 07, 2021 | 55.71 | 56.49 | 55.26 | 56.42 | 315,297 | +0.84(+1.51%) |
Jan 06, 2021 | 53.85 | 55.72 | 53.85 | 55.58 | 596,473 | +2.38(+4.47%) |
Jan 05, 2021 | 52.35 | 53.68 | 52.21 | 53.20 | 706,008 | +0.96(+1.84%) |
Jan 04, 2021 | 53.54 | 53.67 | 52.09 | 52.24 | 775,985 | -0.91(-1.72%) |
Dec 31, 2020 | 53.15 | 53.15 | 53.15 | 396,233 | -0.28(-0.52%) | |
Dec 30, 2020 | 53.43 | 54.10 | 53.13 | 53.43 | 396,233 | +0.19(+0.36%) |
Dec 29, 2020 | 54.14 | 54.14 | 52.78 | 53.24 | 475,867 | -0.65(-1.20%) |
Dec 28, 2020 | 54.12 | 54.43 | 53.47 | 53.89 | 451,637 | +0.08(+0.14%) |
Dec 24, 2020 | 54.42 | 54.45 | 53.51 | 53.81 | 130,991 | -0.36(-0.67%) |
Dec 23, 2020 | 53.87 | 54.55 | 53.77 | 54.17 | 230,290 | +0.50(+0.94%) |
Dec 22, 2020 | 53.79 | 54.01 | 53.50 | 53.67 | 342,170 | -0.18(-0.34%) |
Dec 21, 2020 | 53.03 | 54.08 | 52.52 | 53.85 | 377,444 | +0.22(+0.41%) |
Dec 18, 2020 | 54.37 | 54.69 | 53.22 | 53.63 | 1,401,168 | -0.47(-0.86%) |
Dec 17, 2020 | 54.07 | 54.84 | 53.82 | 54.10 | 599,039 | +0.19(+0.35%) |
Dec 16, 2020 | 53.98 | 54.19 | 53.22 | 53.90 | 541,352 | +0.34(+0.64%) |
Dec 15, 2020 | 52.73 | 53.66 | 52.53 | 53.56 | 517,282 | +1.60(+3.08%) |
Dec 14, 2020 | 52.82 | 53.23 | 51.89 | 51.96 | 333,722 | -0.72(-1.37%) |
Dec 11, 2020 | 51.91 | 52.91 | 51.90 | 52.69 | 453,739 | +0.71(+1.37%) |
Dec 10, 2020 | 52.64 | 52.79 | 51.66 | 51.97 | 546,645 | -0.68(-1.28%) |
Dec 09, 2020 | 52.32 | 52.75 | 52.00 | 52.65 | 452,664 | +0.59(+1.13%) |
Dec 08, 2020 | 51.65 | 52.32 | 51.65 | 52.06 | 473,874 | +0.18(+0.35%) |
Dec 07, 2020 | 51.90 | 52.20 | 51.28 | 51.88 | 347,987 | -0.19(-0.37%) |
Dec 04, 2020 | 51.35 | 52.16 | 51.29 | 52.07 | 445,013 | +1.30(+2.57%) |
Dec 03, 2020 | 50.60 | 52.02 | 49.74 | 50.77 | 553,298 | +0.42(+0.83%) |
Dec 02, 2020 | 50.37 | 50.74 | 50.17 | 50.35 | 345,599 | -0.21(-0.41%) |