Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.21 | 56.51 | 56.21 | 56.25 | 813 | -0.36(-0.64%) |
Feb 25, 2021 | 57.85 | 57.89 | 56.51 | 56.61 | 1,929 | -1.02(-1.78%) |
Feb 24, 2021 | 57.95 | 57.95 | 56.80 | 57.63 | 5,853 | -0.82(-1.40%) |
Feb 23, 2021 | 56.36 | 61.94 | 55.86 | 58.45 | 6,709 | -0.34(-0.58%) |
Feb 22, 2021 | 59.94 | 60.34 | 58.72 | 58.79 | 2,731 | -2.31(-3.77%) |
Feb 19, 2021 | 61.05 | 61.67 | 61.05 | 61.10 | 1,558 | +0.67(+1.11%) |
Feb 18, 2021 | 60.43 | 60.43 | 59.69 | 60.43 | 1,371 | -0.53(-0.87%) |
Feb 17, 2021 | 61.64 | 61.85 | 60.49 | 60.96 | 5,130 | -1.33(-2.13%) |
Feb 16, 2021 | 63.65 | 63.94 | 62.08 | 62.29 | 11,575 | -0.08(-0.13%) |
Feb 12, 2021 | 61.26 | 62.41 | 60.97 | 62.37 | 2,067 | +1.58(+2.60%) |
Feb 11, 2021 | 60.87 | 60.96 | 60.47 | 60.78 | 3,918 | +0.50(+0.83%) |
Feb 10, 2021 | 60.43 | 60.81 | 60.02 | 60.28 | 1,896 | +0.33(+0.54%) |
Feb 09, 2021 | 59.81 | 60.14 | 59.60 | 59.96 | 17,227 | +1.09(+1.85%) |
Feb 08, 2021 | 58.63 | 59.90 | 58.63 | 58.87 | 4,335 | +0.23(+0.38%) |
Feb 05, 2021 | 58.60 | 58.75 | 58.51 | 58.64 | 2,101 | +0.97(+1.68%) |
Feb 04, 2021 | 57.29 | 57.80 | 57.29 | 57.67 | 2,555 | +0.16(+0.28%) |
Feb 03, 2021 | 57.83 | 57.83 | 57.20 | 57.51 | 921 | +0.24(+0.42%) |
Feb 02, 2021 | 56.86 | 57.42 | 56.83 | 57.27 | 4,612 | +0.89(+1.57%) |
Feb 01, 2021 | 56.33 | 56.62 | 55.62 | 56.39 | 1,779 | +0.21(+0.38%) |
Jan 29, 2021 | 56.18 | 56.30 | 55.59 | 56.17 | 915 | -0.25(-0.44%) |
Jan 28, 2021 | 57.10 | 57.10 | 55.41 | 56.42 | 2,053 | -1.68(-2.89%) |
Jan 27, 2021 | 58.38 | 59.10 | 57.69 | 58.10 | 2,817 | +0.94(+1.65%) |
Jan 26, 2021 | 57.01 | 57.24 | 56.56 | 57.15 | 8,861 | +0.68(+1.21%) |
Jan 25, 2021 | 56.54 | 57.36 | 55.89 | 56.47 | 13,685 | +0.23(+0.41%) |
Jan 22, 2021 | 56.30 | 56.36 | 55.77 | 56.24 | 1,660 | -0.00(-0.01%) |
Jan 21, 2021 | 55.06 | 56.48 | 55.06 | 56.24 | 3,503 | +0.77(+1.39%) |
Jan 20, 2021 | 55.47 | 55.65 | 54.85 | 55.47 | 1,285 | +1.09(+2.01%) |
Jan 19, 2021 | 54.44 | 54.44 | 54.35 | 54.38 | 1,453 | +1.12(+2.11%) |
Jan 15, 2021 | 54.59 | 54.59 | 53.26 | 53.26 | 3,050 | -0.68(-1.26%) |
Jan 14, 2021 | 53.55 | 54.08 | 53.55 | 53.94 | 3,433 | +0.83(+1.56%) |
Jan 13, 2021 | 52.70 | 53.29 | 52.70 | 53.11 | 395 | +0.14(+0.27%) |
Jan 12, 2021 | 53.26 | 53.26 | 52.85 | 52.97 | 913 | -0.55(-1.04%) |
Jan 11, 2021 | 53.08 | 53.58 | 52.23 | 53.53 | 3,416 | -0.18(-0.33%) |
Jan 08, 2021 | 53.23 | 53.70 | 53.10 | 53.70 | 2,338 | +0.97(+1.85%) |
Jan 07, 2021 | 52.61 | 52.73 | 52.58 | 52.73 | 1,099 | -0.06(-0.11%) |
Jan 06, 2021 | 52.94 | 52.94 | 52.58 | 52.79 | 665 | -0.32(-0.61%) |
Jan 05, 2021 | 52.58 | 53.11 | 52.48 | 53.11 | 389 | +0.53(+1.01%) |
Jan 04, 2021 | 54.06 | 54.06 | 51.96 | 52.58 | 5,533 | -0.91(-1.71%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 1,744 | +0.08(+0.15%) | |
Dec 30, 2020 | 53.38 | 53.78 | 53.38 | 53.42 | 1,744 | +1.17(+2.23%) |
Dec 29, 2020 | 52.02 | 52.37 | 52.02 | 52.25 | 368 | -0.54(-1.02%) |
Dec 28, 2020 | 53.44 | 53.44 | 52.40 | 52.79 | 1,571 | -0.65(-1.21%) |
Dec 24, 2020 | 52.55 | 53.61 | 52.55 | 53.44 | 1,084 | +0.09(+0.17%) |
Dec 23, 2020 | 53.32 | 53.35 | 52.96 | 53.35 | 1,260 | +0.30(+0.56%) |
Dec 22, 2020 | 52.96 | 53.11 | 52.52 | 53.05 | 1,650 | +0.30(+0.56%) |
Dec 21, 2020 | 52.67 | 52.76 | 52.39 | 52.76 | 719 | +0.06(+0.11%) |
Dec 18, 2020 | 52.96 | 52.96 | 52.40 | 52.70 | 576 | -0.32(-0.61%) |
Dec 17, 2020 | 51.90 | 53.02 | 51.73 | 53.02 | 6,658 | +0.32(+0.62%) |
Dec 16, 2020 | 52.55 | 52.70 | 52.17 | 52.70 | 1,308 | +0.50(+0.96%) |
Dec 15, 2020 | 51.93 | 52.20 | 51.93 | 52.20 | 171 | +0.56(+1.09%) |
Dec 14, 2020 | 51.58 | 51.64 | 50.99 | 51.64 | 1,199 | +0.94(+1.86%) |
Dec 11, 2020 | 50.75 | 51.11 | 50.45 | 50.69 | 10,641 | -0.09(-0.18%) |
Dec 10, 2020 | 50.46 | 50.78 | 50.46 | 50.78 | 424 | +0.81(+1.63%) |
Dec 09, 2020 | 51.02 | 51.02 | 49.57 | 49.97 | 1,478 | -1.04(-2.03%) |
Dec 08, 2020 | 50.52 | 51.19 | 50.46 | 51.00 | 2,306 | +0.21(+0.42%) |
Dec 07, 2020 | 50.69 | 51.11 | 50.63 | 50.79 | 725 | +0.01(+0.03%) |
Dec 04, 2020 | 50.98 | 51.08 | 50.57 | 50.77 | 982 | -0.04(-0.08%) |
Dec 03, 2020 | 50.90 | 50.90 | 50.67 | 50.81 | 537 | +0.48(+0.95%) |
Dec 02, 2020 | 50.52 | 50.52 | 50.09 | 50.34 | 1,021 | -0.39(-0.78%) |