Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.40 | 56.88 | 55.52 | 55.52 | 395,791 | -0.76(-1.34%) |
Feb 25, 2021 | 57.97 | 58.28 | 56.08 | 56.28 | 228,714 | -1.39(-2.41%) |
Feb 24, 2021 | 55.15 | 57.70 | 55.15 | 57.67 | 341,993 | +2.53(+4.59%) |
Feb 23, 2021 | 56.36 | 58.47 | 55.04 | 55.14 | 544,295 | -1.62(-2.85%) |
Feb 22, 2021 | 55.49 | 57.40 | 55.39 | 56.76 | 386,654 | +1.27(+2.29%) |
Feb 19, 2021 | 55.79 | 55.86 | 55.36 | 55.49 | 208,285 | -0.11(-0.19%) |
Feb 18, 2021 | 55.30 | 56.12 | 55.30 | 55.60 | 345,889 | +0.11(+0.21%) |
Feb 17, 2021 | 55.85 | 56.34 | 55.37 | 55.48 | 295,461 | -0.63(-1.12%) |
Feb 16, 2021 | 57.34 | 57.34 | 55.78 | 56.11 | 300,449 | -0.89(-1.56%) |
Feb 12, 2021 | 57.11 | 57.42 | 56.37 | 57.00 | 391,365 | -0.32(-0.55%) |
Feb 11, 2021 | 56.75 | 57.47 | 56.54 | 57.31 | 264,882 | +0.65(+1.15%) |
Feb 10, 2021 | 56.32 | 56.99 | 55.91 | 56.66 | 313,586 | +0.62(+1.10%) |
Feb 09, 2021 | 55.52 | 56.11 | 55.08 | 56.05 | 258,115 | +0.74(+1.34%) |
Feb 08, 2021 | 55.56 | 55.63 | 54.92 | 55.30 | 266,409 | -0.36(-0.64%) |
Feb 05, 2021 | 55.63 | 55.91 | 55.21 | 55.66 | 281,689 | +0.26(+0.47%) |
Feb 04, 2021 | 54.78 | 55.40 | 54.49 | 55.40 | 485,718 | +0.77(+1.41%) |
Feb 03, 2021 | 54.08 | 54.66 | 53.47 | 54.63 | 268,072 | +0.05(+0.09%) |
Feb 02, 2021 | 54.97 | 54.97 | 53.95 | 54.58 | 295,631 | -0.17(-0.31%) |
Feb 01, 2021 | 52.87 | 54.78 | 52.69 | 54.75 | 378,714 | +2.02(+3.82%) |
Jan 29, 2021 | 52.34 | 53.88 | 52.05 | 52.73 | 424,317 | -0.63(-1.17%) |
Jan 28, 2021 | 52.75 | 54.04 | 52.62 | 53.36 | 275,238 | +0.69(+1.31%) |
Jan 27, 2021 | 53.42 | 53.79 | 52.57 | 52.67 | 409,287 | -1.26(-2.34%) |
Jan 26, 2021 | 54.55 | 54.97 | 53.71 | 53.93 | 178,390 | -0.55(-1.01%) |
Jan 25, 2021 | 54.32 | 54.95 | 53.49 | 54.48 | 292,698 | +0.16(+0.30%) |
Jan 22, 2021 | 53.21 | 54.41 | 53.04 | 54.32 | 296,321 | +0.78(+1.46%) |
Jan 21, 2021 | 53.84 | 54.07 | 53.26 | 53.54 | 330,731 | -0.58(-1.07%) |
Jan 20, 2021 | 53.43 | 54.59 | 53.42 | 54.12 | 264,023 | +0.72(+1.34%) |
Jan 19, 2021 | 55.51 | 55.51 | 53.39 | 53.40 | 434,840 | -1.78(-3.23%) |
Jan 15, 2021 | 54.44 | 55.40 | 54.13 | 55.18 | 324,354 | +0.47(+0.86%) |
Jan 14, 2021 | 55.01 | 55.26 | 54.28 | 54.71 | 258,093 | +0.28(+0.52%) |
Jan 13, 2021 | 53.07 | 54.70 | 53.07 | 54.43 | 433,800 | +0.59(+1.10%) |
Jan 12, 2021 | 53.54 | 53.88 | 53.00 | 53.83 | 353,365 | +0.54(+1.01%) |
Jan 11, 2021 | 54.09 | 54.49 | 53.08 | 53.30 | 383,531 | -0.89(-1.64%) |
Jan 08, 2021 | 53.42 | 54.44 | 53.30 | 54.18 | 314,764 | -0.18(-0.33%) |
Jan 07, 2021 | 55.54 | 55.70 | 54.09 | 54.36 | 531,006 | -1.57(-2.81%) |
Jan 06, 2021 | 55.39 | 56.37 | 55.00 | 55.93 | 368,446 | +1.17(+2.14%) |
Jan 05, 2021 | 54.36 | 55.30 | 54.22 | 54.76 | 329,393 | +0.60(+1.11%) |
Jan 04, 2021 | 56.28 | 56.65 | 54.10 | 54.16 | 451,099 | -2.10(-3.73%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 387,606 | -0.11(-0.20%) | |
Dec 30, 2020 | 56.52 | 57.33 | 56.16 | 56.37 | 387,606 | -0.06(-0.11%) |
Dec 29, 2020 | 56.93 | 57.37 | 56.30 | 56.43 | 317,257 | -0.44(-0.77%) |
Dec 28, 2020 | 56.04 | 56.98 | 55.79 | 56.87 | 371,809 | +1.06(+1.91%) |
Dec 24, 2020 | 55.88 | 56.16 | 55.42 | 55.81 | 107,671 | +0.13(+0.23%) |
Dec 23, 2020 | 56.37 | 57.04 | 55.24 | 55.68 | 320,860 | -0.40(-0.71%) |
Dec 22, 2020 | 55.56 | 56.41 | 54.90 | 56.08 | 330,681 | +0.57(+1.02%) |
Dec 21, 2020 | 55.48 | 56.08 | 54.74 | 55.51 | 405,693 | -0.57(-1.01%) |
Dec 18, 2020 | 56.23 | 56.57 | 55.50 | 56.08 | 984,403 | +0.14(+0.26%) |
Dec 17, 2020 | 55.19 | 56.10 | 54.44 | 55.94 | 348,786 | +0.84(+1.53%) |
Dec 16, 2020 | 55.28 | 55.54 | 54.95 | 55.10 | 317,419 | +0.06(+0.10%) |
Dec 15, 2020 | 54.16 | 55.21 | 53.54 | 55.04 | 475,453 | +1.58(+2.95%) |
Dec 14, 2020 | 54.69 | 54.99 | 53.42 | 53.46 | 295,069 | -0.20(-0.37%) |
Dec 11, 2020 | 52.97 | 53.98 | 52.85 | 53.66 | 239,074 | +0.48(+0.90%) |
Dec 10, 2020 | 53.96 | 54.31 | 53.17 | 53.18 | 338,700 | -1.15(-2.12%) |
Dec 09, 2020 | 53.70 | 54.48 | 53.31 | 54.34 | 267,166 | +0.77(+1.43%) |
Dec 08, 2020 | 53.13 | 53.64 | 52.96 | 53.57 | 308,490 | +0.42(+0.78%) |
Dec 07, 2020 | 53.05 | 53.64 | 52.62 | 53.15 | 381,364 | -0.09(-0.17%) |
Dec 04, 2020 | 53.42 | 53.91 | 52.94 | 53.24 | 309,148 | +0.31(+0.59%) |
Dec 03, 2020 | 52.64 | 53.17 | 52.52 | 52.93 | 363,632 | +0.32(+0.61%) |
Dec 02, 2020 | 51.95 | 53.03 | 51.72 | 52.61 | 388,580 | +0.20(+0.38%) |