Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.27 | 54.93 | 53.50 | 54.40 | 96,458 | +0.55(+1.01%) |
Feb 25, 2021 | 55.76 | 55.87 | 53.60 | 53.85 | 153,038 | -1.97(-3.53%) |
Feb 24, 2021 | 55.39 | 55.84 | 54.95 | 55.82 | 87,877 | +0.49(+0.88%) |
Feb 23, 2021 | 55.04 | 55.51 | 53.70 | 55.33 | 258,955 | -0.24(-0.44%) |
Feb 22, 2021 | 55.72 | 56.38 | 55.58 | 55.58 | 65,763 | -0.43(-0.77%) |
Feb 19, 2021 | 55.61 | 56.14 | 55.61 | 56.01 | 208,412 | +0.70(+1.27%) |
Feb 18, 2021 | 55.05 | 55.51 | 54.84 | 55.30 | 66,797 | -0.11(-0.19%) |
Feb 17, 2021 | 55.28 | 55.47 | 54.76 | 55.41 | 62,912 | -0.19(-0.33%) |
Feb 16, 2021 | 56.31 | 56.31 | 55.50 | 55.60 | 84,094 | -0.35(-0.63%) |
Feb 12, 2021 | 55.46 | 55.99 | 55.46 | 55.95 | 82,195 | +0.46(+0.83%) |
Feb 11, 2021 | 55.75 | 55.90 | 55.15 | 55.49 | 72,121 | +0.03(+0.05%) |
Feb 10, 2021 | 55.76 | 55.85 | 54.82 | 55.46 | 144,738 | -0.07(-0.12%) |
Feb 09, 2021 | 55.40 | 55.72 | 55.25 | 55.53 | 127,421 | +0.23(+0.42%) |
Feb 08, 2021 | 54.89 | 55.34 | 54.83 | 55.29 | 80,314 | +0.81(+1.48%) |
Feb 05, 2021 | 54.25 | 54.59 | 54.20 | 54.48 | 276,447 | +0.69(+1.29%) |
Feb 04, 2021 | 53.36 | 53.86 | 53.25 | 53.79 | 117,337 | +0.81(+1.53%) |
Feb 03, 2021 | 52.81 | 53.18 | 52.50 | 52.98 | 120,333 | +0.24(+0.46%) |
Feb 02, 2021 | 52.49 | 52.91 | 52.35 | 52.74 | 57,029 | +0.68(+1.31%) |
Feb 01, 2021 | 51.41 | 52.09 | 51.15 | 52.06 | 219,003 | +0.91(+1.77%) |
Jan 29, 2021 | 52.09 | 52.18 | 51.03 | 51.15 | 154,539 | -0.94(-1.80%) |
Jan 28, 2021 | 52.35 | 52.59 | 52.07 | 52.09 | 77,906 | -0.12(-0.22%) |
Jan 27, 2021 | 52.78 | 52.96 | 51.95 | 52.20 | 230,225 | -1.09(-2.05%) |
Jan 26, 2021 | 53.56 | 53.67 | 52.96 | 53.30 | 247,233 | +0.14(+0.26%) |
Jan 25, 2021 | 53.28 | 54.02 | 52.74 | 53.16 | 266,591 | -0.08(-0.15%) |
Jan 22, 2021 | 53.02 | 53.28 | 52.70 | 53.24 | 2,163,963 | -0.02(-0.04%) |
Jan 21, 2021 | 53.22 | 53.61 | 53.11 | 53.26 | 156,393 | +0.25(+0.48%) |
Jan 20, 2021 | 52.56 | 53.05 | 52.56 | 53.00 | 98,292 | +0.73(+1.40%) |
Jan 19, 2021 | 52.56 | 52.56 | 51.91 | 52.27 | 120,694 | +0.23(+0.45%) |
Jan 15, 2021 | 52.47 | 52.47 | 51.62 | 52.04 | 86,813 | -0.61(-1.17%) |
Jan 14, 2021 | 52.44 | 52.96 | 52.44 | 52.65 | 134,481 | +0.34(+0.65%) |
Jan 13, 2021 | 52.55 | 52.65 | 52.30 | 52.31 | 90,571 | -0.25(-0.48%) |
Jan 12, 2021 | 51.76 | 52.58 | 51.76 | 52.56 | 103,693 | +1.03(+2.00%) |
Jan 11, 2021 | 50.74 | 51.75 | 50.74 | 51.53 | 157,390 | +0.23(+0.46%) |
Jan 08, 2021 | 51.41 | 51.62 | 50.86 | 51.30 | 206,257 | +0.16(+0.30%) |
Jan 07, 2021 | 50.64 | 51.23 | 50.64 | 51.14 | 54,305 | +0.78(+1.55%) |
Jan 06, 2021 | 49.31 | 50.74 | 49.28 | 50.36 | 144,465 | +1.03(+2.09%) |
Jan 05, 2021 | 48.54 | 49.37 | 48.54 | 49.33 | 258,022 | +0.64(+1.32%) |
Jan 04, 2021 | 49.76 | 49.79 | 48.15 | 48.69 | 343,269 | -0.90(-1.81%) |
Dec 31, 2020 | 49.58 | 49.58 | 49.58 | 74,636 | -0.24(-0.49%) | |
Dec 30, 2020 | 49.54 | 49.92 | 49.54 | 49.83 | 74,636 | +0.45(+0.91%) |
Dec 29, 2020 | 49.80 | 49.92 | 49.07 | 49.38 | 42,676 | -0.22(-0.45%) |
Dec 28, 2020 | 50.21 | 50.28 | 49.60 | 49.60 | 32,387 | -0.20(-0.41%) |
Dec 24, 2020 | 49.83 | 49.85 | 49.65 | 49.81 | 20,728 | +0.03(+0.06%) |
Dec 23, 2020 | 49.72 | 49.94 | 49.62 | 49.78 | 45,414 | +0.17(+0.33%) |
Dec 22, 2020 | 49.51 | 49.69 | 49.35 | 49.61 | 43,956 | +0.23(+0.47%) |
Dec 21, 2020 | 48.81 | 49.50 | 48.50 | 49.38 | 68,487 | -0.05(-0.10%) |
Dec 18, 2020 | 49.67 | 49.67 | 49.21 | 49.43 | 61,524 | -0.09(-0.18%) |
Dec 17, 2020 | 49.18 | 49.52 | 49.16 | 49.52 | 88,461 | +0.56(+1.15%) |
Dec 16, 2020 | 48.74 | 49.01 | 48.71 | 48.95 | 95,756 | +0.21(+0.44%) |
Dec 15, 2020 | 48.24 | 48.74 | 48.17 | 48.74 | 83,559 | +0.90(+1.87%) |
Dec 14, 2020 | 48.29 | 48.45 | 47.84 | 47.84 | 48,451 | -0.04(-0.08%) |
Dec 11, 2020 | 47.94 | 48.17 | 47.51 | 47.88 | 47,966 | -0.20(-0.43%) |
Dec 10, 2020 | 47.60 | 48.10 | 47.60 | 48.09 | 47,380 | +0.19(+0.41%) |
Dec 09, 2020 | 48.27 | 48.48 | 47.68 | 47.89 | 43,583 | -0.21(-0.45%) |
Dec 08, 2020 | 48.05 | 48.16 | 47.89 | 48.11 | 54,323 | -0.08(-0.16%) |
Dec 07, 2020 | 48.09 | 48.22 | 47.80 | 48.18 | 62,595 | +0.17(+0.34%) |
Dec 04, 2020 | 47.89 | 48.07 | 47.77 | 48.02 | 38,209 | +0.25(+0.53%) |
Dec 03, 2020 | 47.35 | 48.00 | 47.35 | 47.76 | 39,686 | +0.53(+1.11%) |
Dec 02, 2020 | 47.30 | 47.37 | 47.05 | 47.24 | 85,417 | -0.36(-0.76%) |