Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.33 | 56.73 | 55.23 | 55.75 | 337,411 | -0.47(-0.84%) |
Feb 25, 2021 | 57.65 | 58.28 | 55.92 | 56.22 | 270,746 | -1.21(-2.11%) |
Feb 24, 2021 | 57.13 | 58.19 | 56.58 | 57.43 | 240,120 | +0.72(+1.27%) |
Feb 23, 2021 | 56.83 | 57.35 | 54.31 | 56.71 | 368,799 | -1.58(-2.71%) |
Feb 22, 2021 | 57.79 | 59.55 | 57.41 | 58.29 | 365,436 | +0.55(+0.95%) |
Feb 19, 2021 | 56.86 | 58.21 | 56.49 | 57.74 | 425,863 | +1.25(+2.21%) |
Feb 18, 2021 | 55.63 | 57.20 | 53.63 | 56.49 | 523,467 | +0.51(+0.91%) |
Feb 17, 2021 | 56.78 | 56.78 | 55.10 | 55.98 | 400,482 | -0.60(-1.05%) |
Feb 16, 2021 | 56.62 | 58.04 | 55.91 | 56.58 | 302,766 | +0.72(+1.29%) |
Feb 12, 2021 | 55.92 | 56.62 | 55.36 | 55.86 | 281,502 | +0.08(+0.15%) |
Feb 11, 2021 | 55.84 | 56.96 | 55.35 | 55.78 | 229,739 | +0.34(+0.62%) |
Feb 10, 2021 | 57.81 | 57.81 | 54.86 | 55.44 | 379,120 | -2.01(-3.50%) |
Feb 09, 2021 | 55.96 | 58.00 | 55.96 | 57.45 | 296,396 | +1.59(+2.85%) |
Feb 08, 2021 | 54.95 | 56.24 | 54.81 | 55.85 | 357,147 | +1.28(+2.35%) |
Feb 05, 2021 | 55.58 | 55.58 | 53.81 | 54.57 | 214,216 | -0.89(-1.61%) |
Feb 04, 2021 | 54.25 | 55.75 | 53.77 | 55.46 | 257,346 | +1.64(+3.05%) |
Feb 03, 2021 | 53.17 | 53.82 | 52.54 | 53.82 | 211,814 | +0.67(+1.26%) |
Feb 02, 2021 | 53.48 | 53.49 | 52.14 | 53.15 | 238,115 | -0.02(-0.05%) |
Feb 01, 2021 | 51.92 | 53.54 | 51.21 | 53.17 | 330,355 | +1.38(+2.67%) |
Jan 29, 2021 | 51.74 | 52.67 | 50.81 | 51.79 | 399,560 | -0.01(-0.02%) |
Jan 28, 2021 | 51.91 | 53.25 | 51.38 | 51.80 | 418,806 | -0.15(-0.28%) |
Jan 27, 2021 | 52.93 | 53.30 | 51.21 | 51.95 | 526,103 | -1.85(-3.43%) |
Jan 26, 2021 | 55.12 | 55.22 | 53.29 | 53.79 | 258,056 | -1.20(-2.18%) |
Jan 25, 2021 | 55.21 | 56.81 | 54.19 | 54.99 | 376,627 | -0.20(-0.37%) |
Jan 22, 2021 | 54.77 | 56.07 | 54.72 | 55.20 | 228,162 | +0.31(+0.57%) |
Jan 21, 2021 | 57.96 | 57.99 | 54.16 | 54.89 | 485,896 | -2.40(-4.19%) |
Jan 20, 2021 | 59.02 | 59.10 | 56.99 | 57.29 | 295,128 | -1.79(-3.03%) |
Jan 19, 2021 | 58.94 | 59.38 | 57.88 | 59.08 | 347,516 | +0.23(+0.39%) |
Jan 15, 2021 | 59.51 | 60.27 | 58.10 | 58.85 | 323,220 | -0.75(-1.26%) |
Jan 14, 2021 | 60.01 | 61.14 | 59.36 | 59.60 | 363,910 | -0.14(-0.23%) |
Jan 13, 2021 | 61.31 | 61.54 | 59.38 | 59.74 | 338,296 | -1.38(-2.26%) |
Jan 12, 2021 | 60.08 | 61.35 | 59.59 | 61.13 | 447,223 | +1.37(+2.28%) |
Jan 11, 2021 | 58.55 | 60.81 | 58.54 | 59.76 | 430,786 | +1.63(+2.80%) |
Jan 08, 2021 | 62.49 | 62.61 | 56.24 | 58.13 | 721,557 | -4.34(-6.95%) |
Jan 07, 2021 | 63.66 | 64.30 | 61.08 | 62.47 | 742,578 | -1.22(-1.91%) |
Jan 06, 2021 | 57.45 | 64.06 | 56.87 | 63.69 | 1,486,835 | +6.85(+12.05%) |
Jan 05, 2021 | 55.00 | 56.98 | 54.77 | 56.84 | 458,461 | +2.08(+3.79%) |
Jan 04, 2021 | 53.54 | 54.95 | 53.10 | 54.77 | 455,973 | +1.58(+2.97%) |
Dec 31, 2020 | 53.19 | 53.19 | 53.19 | 297,954 | +0.15(+0.28%) | |
Dec 30, 2020 | 53.19 | 54.02 | 52.56 | 53.04 | 297,954 | +0.16(+0.31%) |
Dec 29, 2020 | 54.31 | 54.37 | 52.32 | 52.88 | 288,250 | -1.44(-2.65%) |
Dec 28, 2020 | 55.37 | 55.72 | 53.86 | 54.32 | 235,015 | -0.64(-1.16%) |
Dec 24, 2020 | 55.35 | 55.89 | 54.77 | 54.95 | 124,663 | -0.18(-0.33%) |
Dec 23, 2020 | 55.74 | 55.74 | 54.28 | 55.13 | 287,063 | -0.56(-1.01%) |
Dec 22, 2020 | 54.58 | 56.38 | 54.28 | 55.70 | 519,659 | +1.58(+2.92%) |
Dec 21, 2020 | 52.53 | 54.58 | 52.53 | 54.12 | 440,286 | +1.59(+3.02%) |
Dec 18, 2020 | 52.30 | 53.53 | 52.22 | 52.53 | 934,672 | +0.42(+0.82%) |
Dec 17, 2020 | 53.87 | 53.87 | 51.64 | 52.11 | 321,003 | -1.13(-2.12%) |
Dec 16, 2020 | 54.76 | 54.78 | 52.98 | 53.24 | 294,991 | -1.12(-2.06%) |
Dec 15, 2020 | 52.04 | 54.68 | 51.59 | 54.36 | 453,424 | +2.57(+4.97%) |
Dec 14, 2020 | 51.66 | 52.53 | 50.96 | 51.78 | 275,027 | +0.32(+0.62%) |
Dec 11, 2020 | 52.56 | 52.90 | 51.40 | 51.46 | 314,901 | -1.09(-2.07%) |
Dec 10, 2020 | 51.20 | 52.85 | 50.76 | 52.55 | 310,724 | +1.31(+2.55%) |
Dec 09, 2020 | 50.20 | 52.14 | 50.02 | 51.24 | 414,004 | +1.10(+2.18%) |
Dec 08, 2020 | 49.71 | 50.27 | 49.36 | 50.15 | 314,876 | +0.44(+0.89%) |
Dec 07, 2020 | 50.68 | 51.34 | 49.58 | 49.71 | 347,184 | -0.76(-1.51%) |
Dec 04, 2020 | 49.45 | 50.56 | 49.31 | 50.47 | 426,352 | +0.85(+1.71%) |
Dec 03, 2020 | 49.61 | 50.00 | 49.31 | 49.62 | 338,971 | -0.15(-0.30%) |
Dec 02, 2020 | 49.69 | 50.01 | 49.40 | 49.76 | 345,059 | -0.20(-0.41%) |