Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.90 | 57.33 | 56.36 | 56.67 | 763,916 | -0.33(-0.59%) |
Feb 25, 2021 | 57.14 | 58.45 | 56.73 | 57.00 | 663,286 | +0.02(+0.04%) |
Feb 24, 2021 | 56.48 | 57.70 | 55.94 | 56.98 | 597,663 | +0.49(+0.87%) |
Feb 23, 2021 | 55.72 | 57.05 | 55.25 | 56.49 | 826,649 | +1.15(+2.09%) |
Feb 22, 2021 | 55.09 | 55.63 | 54.74 | 55.33 | 1,068,945 | -0.07(-0.13%) |
Feb 19, 2021 | 56.18 | 57.34 | 55.04 | 55.40 | 1,160,444 | -0.77(-1.37%) |
Feb 18, 2021 | 56.15 | 57.11 | 56.08 | 56.17 | 658,432 | -0.22(-0.39%) |
Feb 17, 2021 | 56.33 | 56.78 | 55.79 | 56.39 | 591,999 | -0.05(-0.09%) |
Feb 16, 2021 | 57.24 | 57.24 | 55.73 | 56.44 | 568,483 | -0.49(-0.86%) |
Feb 12, 2021 | 56.88 | 57.40 | 56.16 | 56.93 | 780,068 | -0.06(-0.11%) |
Feb 11, 2021 | 57.69 | 58.10 | 56.97 | 56.99 | 601,961 | -0.89(-1.54%) |
Feb 10, 2021 | 58.89 | 59.55 | 57.78 | 57.88 | 510,982 | -0.65(-1.11%) |
Feb 09, 2021 | 57.71 | 58.61 | 57.57 | 58.53 | 537,875 | +0.94(+1.64%) |
Feb 08, 2021 | 57.93 | 58.14 | 57.32 | 57.59 | 275,461 | -0.27(-0.47%) |
Feb 05, 2021 | 57.90 | 58.16 | 57.44 | 57.86 | 341,744 | +0.29(+0.50%) |
Feb 04, 2021 | 56.75 | 57.88 | 56.56 | 57.57 | 314,348 | +0.94(+1.65%) |
Feb 03, 2021 | 56.55 | 57.05 | 55.66 | 56.63 | 540,098 | -0.16(-0.28%) |
Feb 02, 2021 | 56.40 | 57.26 | 55.90 | 56.79 | 546,793 | +0.57(+1.01%) |
Feb 01, 2021 | 55.41 | 56.32 | 54.78 | 56.22 | 631,453 | +0.93(+1.68%) |
Jan 29, 2021 | 55.86 | 56.43 | 54.95 | 55.30 | 544,961 | -0.95(-1.70%) |
Jan 28, 2021 | 55.93 | 56.49 | 55.65 | 56.25 | 513,007 | +0.57(+1.03%) |
Jan 27, 2021 | 56.16 | 57.22 | 55.54 | 55.67 | 652,189 | -0.92(-1.63%) |
Jan 26, 2021 | 56.52 | 57.01 | 56.25 | 56.60 | 595,831 | +0.27(+0.48%) |
Jan 25, 2021 | 56.43 | 57.44 | 56.18 | 56.33 | 432,859 | -0.22(-0.39%) |
Jan 22, 2021 | 55.60 | 56.62 | 55.40 | 56.55 | 393,882 | +0.59(+1.06%) |
Jan 21, 2021 | 56.01 | 56.60 | 55.35 | 55.95 | 553,439 | -0.39(-0.70%) |
Jan 20, 2021 | 55.81 | 57.01 | 55.81 | 56.35 | 756,023 | +0.50(+0.89%) |
Jan 19, 2021 | 56.15 | 56.48 | 55.53 | 55.85 | 832,985 | +0.18(+0.33%) |
Jan 15, 2021 | 54.29 | 55.85 | 53.99 | 55.67 | 412,917 | +1.29(+2.37%) |
Jan 14, 2021 | 55.33 | 55.33 | 54.35 | 54.37 | 609,154 | -0.75(-1.36%) |
Jan 13, 2021 | 54.71 | 55.75 | 54.71 | 55.12 | 514,304 | +0.45(+0.83%) |
Jan 12, 2021 | 55.90 | 55.90 | 54.33 | 54.67 | 993,748 | -1.38(-2.46%) |
Jan 11, 2021 | 56.76 | 57.24 | 55.43 | 56.05 | 998,981 | -0.61(-1.08%) |
Jan 08, 2021 | 56.57 | 57.15 | 56.42 | 56.66 | 2,183,956 | +0.17(+0.29%) |
Jan 07, 2021 | 56.69 | 56.79 | 55.81 | 56.49 | 2,429,866 | -1.26(-2.19%) |
Jan 06, 2021 | 57.64 | 57.98 | 56.91 | 57.76 | 1,048,339 | +0.57(+0.99%) |
Jan 05, 2021 | 56.68 | 57.63 | 56.55 | 57.19 | 546,411 | +0.56(+0.99%) |
Jan 04, 2021 | 58.18 | 58.21 | 56.24 | 56.63 | 546,721 | -1.43(-2.46%) |
Dec 31, 2020 | 58.06 | 58.06 | 58.06 | 537,331 | +0.85(+1.49%) | |
Dec 30, 2020 | 56.56 | 57.38 | 56.50 | 57.21 | 537,331 | +0.56(+0.99%) |
Dec 29, 2020 | 57.25 | 57.56 | 55.77 | 56.65 | 1,059,747 | -0.38(-0.67%) |
Dec 28, 2020 | 56.60 | 57.22 | 56.22 | 57.03 | 477,958 | +0.64(+1.13%) |
Dec 24, 2020 | 56.30 | 56.46 | 55.40 | 56.40 | 272,793 | +0.25(+0.45%) |
Dec 23, 2020 | 56.61 | 57.25 | 56.14 | 56.15 | 757,851 | -0.17(-0.29%) |
Dec 22, 2020 | 55.38 | 56.36 | 55.16 | 56.31 | 550,343 | +1.06(+1.91%) |
Dec 21, 2020 | 54.80 | 55.44 | 54.06 | 55.26 | 1,162,113 | -0.01(-0.02%) |
Dec 18, 2020 | 57.65 | 57.91 | 55.06 | 55.26 | 2,512,748 | -2.34(-4.06%) |
Dec 17, 2020 | 57.89 | 58.11 | 57.35 | 57.60 | 691,474 | -0.14(-0.24%) |
Dec 16, 2020 | 58.23 | 58.98 | 57.39 | 57.74 | 1,164,460 | -0.29(-0.49%) |
Dec 15, 2020 | 57.65 | 58.05 | 56.79 | 58.03 | 899,529 | +0.59(+1.02%) |
Dec 14, 2020 | 56.90 | 58.76 | 56.90 | 57.44 | 850,764 | +0.93(+1.65%) |
Dec 11, 2020 | 55.90 | 56.72 | 55.40 | 56.51 | 516,073 | +0.36(+0.65%) |
Dec 10, 2020 | 56.40 | 56.73 | 56.02 | 56.15 | 441,302 | -0.73(-1.29%) |
Dec 09, 2020 | 57.38 | 57.63 | 56.14 | 56.88 | 812,108 | -0.47(-0.81%) |
Dec 08, 2020 | 55.62 | 57.71 | 55.54 | 57.35 | 867,329 | +1.38(+2.47%) |
Dec 07, 2020 | 57.00 | 57.42 | 55.84 | 55.96 | 593,044 | -1.04(-1.82%) |
Dec 04, 2020 | 58.09 | 58.23 | 56.89 | 57.00 | 728,084 | -0.64(-1.11%) |
Dec 03, 2020 | 57.35 | 57.96 | 57.24 | 57.64 | 620,789 | +0.48(+0.85%) |
Dec 02, 2020 | 57.13 | 57.66 | 56.74 | 57.16 | 624,779 | -0.09(-0.15%) |