Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.50 | 58.77 | 57.40 | 57.91 | 108,316 | -0.42(-0.73%) |
Feb 25, 2021 | 60.04 | 60.15 | 58.26 | 58.34 | 156,230 | -1.72(-2.86%) |
Feb 24, 2021 | 58.99 | 60.11 | 58.99 | 60.05 | 363,650 | +1.16(+1.97%) |
Feb 23, 2021 | 58.23 | 59.04 | 57.72 | 58.89 | 1,663,350 | +0.35(+0.60%) |
Feb 22, 2021 | 57.73 | 58.90 | 57.73 | 58.55 | 118,047 | +0.57(+0.98%) |
Feb 19, 2021 | 57.20 | 58.06 | 57.20 | 57.98 | 87,098 | +1.10(+1.94%) |
Feb 18, 2021 | 57.07 | 57.32 | 56.67 | 56.88 | 104,719 | -0.56(-0.97%) |
Feb 17, 2021 | 57.38 | 57.59 | 57.00 | 57.43 | 103,537 | -0.29(-0.51%) |
Feb 16, 2021 | 57.96 | 58.01 | 57.58 | 57.73 | 84,581 | +0.14(+0.25%) |
Feb 12, 2021 | 57.28 | 57.64 | 57.28 | 57.58 | 105,664 | +0.20(+0.35%) |
Feb 11, 2021 | 57.41 | 57.66 | 56.70 | 57.39 | 94,848 | +0.21(+0.36%) |
Feb 10, 2021 | 57.50 | 57.58 | 56.91 | 57.18 | 89,761 | +0.03(+0.05%) |
Feb 09, 2021 | 56.99 | 57.35 | 56.76 | 57.15 | 223,293 | +0.08(+0.13%) |
Feb 08, 2021 | 56.42 | 57.07 | 56.30 | 57.07 | 118,004 | +1.04(+1.85%) |
Feb 05, 2021 | 56.02 | 56.14 | 55.65 | 56.04 | 92,191 | +0.56(+1.00%) |
Feb 04, 2021 | 54.85 | 55.57 | 54.83 | 55.48 | 87,756 | +0.80(+1.47%) |
Feb 03, 2021 | 54.53 | 54.69 | 54.10 | 54.68 | 64,166 | +0.30(+0.55%) |
Feb 02, 2021 | 54.41 | 54.55 | 53.89 | 54.38 | 71,830 | +0.44(+0.82%) |
Feb 01, 2021 | 53.37 | 53.98 | 53.00 | 53.94 | 66,847 | +1.03(+1.94%) |
Jan 29, 2021 | 54.05 | 54.06 | 52.79 | 52.91 | 87,417 | -1.11(-2.06%) |
Jan 28, 2021 | 54.20 | 54.43 | 53.99 | 54.02 | 77,801 | +0.27(+0.51%) |
Jan 27, 2021 | 54.07 | 54.36 | 53.51 | 53.75 | 75,022 | -1.07(-1.94%) |
Jan 26, 2021 | 55.50 | 55.60 | 54.73 | 54.81 | 114,261 | -0.35(-0.63%) |
Jan 25, 2021 | 55.23 | 55.63 | 54.63 | 55.16 | 263,614 | -0.18(-0.32%) |
Jan 22, 2021 | 54.71 | 55.34 | 54.57 | 55.34 | 74,049 | +0.20(+0.36%) |
Jan 21, 2021 | 55.84 | 55.84 | 55.14 | 55.14 | 320,064 | -0.61(-1.10%) |
Jan 20, 2021 | 55.52 | 55.79 | 55.43 | 55.76 | 115,674 | +0.51(+0.92%) |
Jan 19, 2021 | 55.49 | 55.49 | 54.95 | 55.25 | 669,531 | +0.26(+0.48%) |
Jan 15, 2021 | 54.96 | 55.19 | 54.29 | 54.98 | 85,825 | -0.54(-0.97%) |
Jan 14, 2021 | 55.17 | 55.81 | 55.17 | 55.52 | 97,440 | +0.65(+1.19%) |
Jan 13, 2021 | 55.29 | 55.29 | 54.74 | 54.87 | 106,453 | -0.44(-0.80%) |
Jan 12, 2021 | 54.76 | 55.38 | 54.69 | 55.31 | 92,056 | +0.74(+1.36%) |
Jan 11, 2021 | 53.86 | 54.67 | 53.86 | 54.57 | 82,833 | +0.07(+0.12%) |
Jan 08, 2021 | 55.00 | 55.00 | 53.94 | 54.50 | 469,972 | -0.27(-0.50%) |
Jan 07, 2021 | 54.88 | 54.97 | 54.60 | 54.77 | 418,260 | +0.25(+0.47%) |
Jan 06, 2021 | 52.65 | 54.87 | 52.65 | 54.52 | 109,127 | +2.34(+4.48%) |
Jan 05, 2021 | 51.31 | 52.49 | 51.31 | 52.18 | 147,999 | +0.79(+1.54%) |
Jan 04, 2021 | 52.64 | 52.64 | 51.06 | 51.39 | 596,726 | -0.92(-1.77%) |
Dec 31, 2020 | 52.31 | 52.31 | 52.31 | 85,904 | +0.06(+0.11%) | |
Dec 30, 2020 | 52.00 | 52.55 | 51.98 | 52.26 | 85,904 | +0.48(+0.93%) |
Dec 29, 2020 | 52.44 | 52.44 | 51.59 | 51.78 | 157,222 | -0.55(-1.05%) |
Dec 28, 2020 | 52.72 | 52.78 | 52.30 | 52.33 | 118,040 | +0.01(+0.03%) |
Dec 24, 2020 | 52.36 | 52.36 | 51.85 | 52.31 | 45,512 | +0.08(+0.14%) |
Dec 23, 2020 | 51.86 | 52.36 | 51.86 | 52.24 | 98,777 | +0.74(+1.43%) |
Dec 22, 2020 | 51.59 | 51.69 | 51.37 | 51.50 | 105,194 | -0.03(-0.05%) |
Dec 21, 2020 | 51.11 | 51.57 | 50.73 | 51.53 | 85,703 | -0.20(-0.40%) |
Dec 18, 2020 | 52.31 | 52.49 | 51.58 | 51.74 | 107,090 | -0.51(-0.97%) |
Dec 17, 2020 | 52.17 | 52.24 | 51.86 | 52.24 | 77,798 | +0.28(+0.54%) |
Dec 16, 2020 | 52.25 | 52.25 | 51.68 | 51.96 | 132,189 | -0.13(-0.25%) |
Dec 15, 2020 | 51.24 | 52.09 | 51.07 | 52.09 | 84,131 | +1.24(+2.44%) |
Dec 14, 2020 | 51.74 | 51.85 | 50.83 | 50.85 | 134,882 | -0.25(-0.50%) |
Dec 11, 2020 | 50.97 | 51.41 | 50.70 | 51.11 | 74,910 | -0.32(-0.62%) |
Dec 10, 2020 | 50.90 | 51.45 | 50.90 | 51.43 | 70,963 | +0.11(+0.22%) |
Dec 09, 2020 | 51.58 | 51.82 | 50.99 | 51.31 | 73,851 | -0.01(-0.02%) |
Dec 08, 2020 | 50.69 | 51.35 | 50.69 | 51.32 | 351,754 | +0.38(+0.74%) |
Dec 07, 2020 | 51.11 | 51.20 | 50.77 | 50.95 | 70,291 | -0.38(-0.73%) |
Dec 04, 2020 | 50.52 | 51.32 | 50.52 | 51.32 | 61,910 | +1.08(+2.15%) |
Dec 03, 2020 | 50.13 | 50.53 | 49.93 | 50.24 | 117,233 | +0.28(+0.56%) |
Dec 02, 2020 | 49.55 | 50.08 | 49.35 | 49.96 | 108,511 | +0.11(+0.23%) |