Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.44 | 59.23 | 55.41 | 55.42 | 756,304 | -1.56(-2.75%) |
Feb 25, 2021 | 58.16 | 58.82 | 56.96 | 56.98 | 408,917 | -0.80(-1.38%) |
Feb 24, 2021 | 58.78 | 58.83 | 57.03 | 57.78 | 480,379 | -0.76(-1.29%) |
Feb 23, 2021 | 57.77 | 59.06 | 57.11 | 58.54 | 547,317 | +1.42(+2.49%) |
Feb 22, 2021 | 57.67 | 57.87 | 56.32 | 57.11 | 528,061 | -0.48(-0.83%) |
Feb 19, 2021 | 57.11 | 58.57 | 56.89 | 57.59 | 516,879 | +0.41(+0.72%) |
Feb 18, 2021 | 56.75 | 57.40 | 56.62 | 57.19 | 359,521 | +0.60(+1.07%) |
Feb 17, 2021 | 55.45 | 57.13 | 55.18 | 56.58 | 360,393 | +1.16(+2.08%) |
Feb 16, 2021 | 55.03 | 55.54 | 54.55 | 55.43 | 265,986 | +0.47(+0.86%) |
Feb 12, 2021 | 55.02 | 55.62 | 54.63 | 54.95 | 292,080 | -0.12(-0.21%) |
Feb 11, 2021 | 54.37 | 55.09 | 54.15 | 55.07 | 345,920 | +0.70(+1.30%) |
Feb 10, 2021 | 54.42 | 54.67 | 53.69 | 54.37 | 301,877 | +0.42(+0.78%) |
Feb 09, 2021 | 54.29 | 54.55 | 53.52 | 53.94 | 278,423 | -0.12(-0.23%) |
Feb 08, 2021 | 55.09 | 55.09 | 53.51 | 54.07 | 392,462 | -1.02(-1.85%) |
Feb 05, 2021 | 54.52 | 55.21 | 54.37 | 55.09 | 444,195 | +0.56(+1.03%) |
Feb 04, 2021 | 53.29 | 54.57 | 53.08 | 54.52 | 406,655 | +1.23(+2.31%) |
Feb 03, 2021 | 52.90 | 53.46 | 51.88 | 53.29 | 420,602 | -0.10(-0.18%) |
Feb 02, 2021 | 53.51 | 54.25 | 52.97 | 53.39 | 359,280 | -0.12(-0.23%) |
Feb 01, 2021 | 52.81 | 53.53 | 51.88 | 53.51 | 480,714 | +0.70(+1.33%) |
Jan 29, 2021 | 52.37 | 53.07 | 51.77 | 52.81 | 844,107 | -0.33(-0.61%) |
Jan 28, 2021 | 53.50 | 53.98 | 53.06 | 53.13 | 432,336 | -0.08(-0.15%) |
Jan 27, 2021 | 52.85 | 53.75 | 52.35 | 53.21 | 390,216 | -0.38(-0.71%) |
Jan 26, 2021 | 53.62 | 53.89 | 52.78 | 53.59 | 452,622 | +0.26(+0.48%) |
Jan 25, 2021 | 51.25 | 53.78 | 51.25 | 53.33 | 654,740 | +1.71(+3.31%) |
Jan 22, 2021 | 50.68 | 51.70 | 50.20 | 51.63 | 535,600 | +0.94(+1.86%) |
Jan 21, 2021 | 51.32 | 51.32 | 50.42 | 50.68 | 480,651 | -0.63(-1.24%) |
Jan 20, 2021 | 51.86 | 52.16 | 50.77 | 51.32 | 474,963 | -0.55(-1.05%) |
Jan 19, 2021 | 52.94 | 53.57 | 51.86 | 51.86 | 526,566 | -1.07(-2.03%) |
Jan 15, 2021 | 52.28 | 53.00 | 51.97 | 52.94 | 311,799 | +0.19(+0.37%) |
Jan 14, 2021 | 52.69 | 53.41 | 52.37 | 52.74 | 366,351 | +0.26(+0.49%) |
Jan 13, 2021 | 52.66 | 52.84 | 52.08 | 52.49 | 396,359 | -0.17(-0.32%) |
Jan 12, 2021 | 51.40 | 52.90 | 51.04 | 52.66 | 620,773 | +1.48(+2.89%) |
Jan 11, 2021 | 51.53 | 52.23 | 50.84 | 51.18 | 473,438 | -0.35(-0.68%) |
Jan 08, 2021 | 52.05 | 52.43 | 51.05 | 51.53 | 496,881 | -0.63(-1.20%) |
Jan 07, 2021 | 53.52 | 53.52 | 51.84 | 52.15 | 516,596 | -1.53(-2.85%) |
Jan 06, 2021 | 52.61 | 53.97 | 52.61 | 53.69 | 569,743 | +1.80(+3.46%) |
Jan 05, 2021 | 52.46 | 52.94 | 51.30 | 51.89 | 372,864 | -0.46(-0.87%) |
Jan 04, 2021 | 53.85 | 53.87 | 52.13 | 52.35 | 343,808 | -1.15(-2.16%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 250,927 | +0.79(+1.50%) | |
Dec 30, 2020 | 53.41 | 53.66 | 52.53 | 52.71 | 250,927 | -0.62(-1.16%) |
Dec 29, 2020 | 52.95 | 53.68 | 52.89 | 53.33 | 239,486 | +0.48(+0.90%) |
Dec 28, 2020 | 53.10 | 54.11 | 52.67 | 52.85 | 286,071 | -0.11(-0.22%) |
Dec 24, 2020 | 52.53 | 53.09 | 51.85 | 52.96 | 246,396 | +0.80(+1.54%) |
Dec 23, 2020 | 52.67 | 52.98 | 51.97 | 52.16 | 337,292 | -0.14(-0.27%) |
Dec 22, 2020 | 52.18 | 52.45 | 51.52 | 52.30 | 316,153 | +0.00(+0.00%) |
Dec 21, 2020 | 53.19 | 53.46 | 51.11 | 52.30 | 467,068 | -1.55(-2.88%) |
Dec 18, 2020 | 55.84 | 56.24 | 53.76 | 53.85 | 1,199,509 | -1.87(-3.35%) |
Dec 17, 2020 | 56.06 | 56.88 | 55.52 | 55.72 | 440,048 | -0.27(-0.49%) |
Dec 16, 2020 | 57.25 | 57.47 | 55.60 | 55.99 | 400,957 | -1.22(-2.12%) |
Dec 15, 2020 | 56.61 | 57.36 | 56.06 | 57.21 | 388,656 | +0.87(+1.55%) |
Dec 14, 2020 | 56.16 | 57.51 | 56.03 | 56.34 | 392,172 | +0.81(+1.46%) |
Dec 11, 2020 | 54.68 | 56.04 | 54.68 | 55.53 | 305,100 | +0.16(+0.29%) |
Dec 10, 2020 | 55.26 | 55.85 | 53.20 | 55.37 | 598,729 | -1.22(-2.15%) |
Dec 09, 2020 | 57.21 | 57.40 | 56.42 | 56.58 | 336,190 | -0.36(-0.63%) |
Dec 08, 2020 | 56.94 | 57.36 | 56.40 | 56.95 | 346,395 | -0.52(-0.90%) |
Dec 07, 2020 | 57.51 | 57.75 | 57.00 | 57.47 | 216,066 | +0.11(+0.18%) |
Dec 04, 2020 | 57.18 | 57.47 | 56.68 | 57.36 | 412,061 | +0.48(+0.85%) |
Dec 03, 2020 | 57.68 | 57.81 | 56.68 | 56.88 | 275,812 | -1.36(-2.33%) |
Dec 02, 2020 | 57.54 | 58.33 | 56.92 | 58.23 | 343,751 | +0.74(+1.29%) |