Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.27 | 55.27 | 54.12 | 54.26 | 196,417 | -0.61(-1.12%) |
Feb 25, 2021 | 56.02 | 56.38 | 54.56 | 54.88 | 86,913 | -1.49(-2.65%) |
Feb 24, 2021 | 55.59 | 56.48 | 55.52 | 56.37 | 243,802 | +0.78(+1.41%) |
Feb 23, 2021 | 54.96 | 55.92 | 54.39 | 55.59 | 106,731 | -0.19(-0.34%) |
Feb 22, 2021 | 56.51 | 56.58 | 55.78 | 55.78 | 86,464 | -1.19(-2.10%) |
Feb 19, 2021 | 57.56 | 57.56 | 56.89 | 56.97 | 57,624 | -0.44(-0.76%) |
Feb 18, 2021 | 57.08 | 57.56 | 57.00 | 57.41 | 83,304 | -0.02(-0.04%) |
Feb 17, 2021 | 57.03 | 57.48 | 56.79 | 57.43 | 81,150 | +0.01(+0.02%) |
Feb 16, 2021 | 58.11 | 58.13 | 57.36 | 57.42 | 104,922 | -0.50(-0.87%) |
Feb 12, 2021 | 57.70 | 57.93 | 57.36 | 57.93 | 37,486 | +0.11(+0.19%) |
Feb 11, 2021 | 58.08 | 58.21 | 57.56 | 57.82 | 34,844 | +0.02(+0.04%) |
Feb 10, 2021 | 58.59 | 58.78 | 57.58 | 57.79 | 134,859 | -0.63(-1.08%) |
Feb 09, 2021 | 58.74 | 58.76 | 58.35 | 58.42 | 121,066 | -0.28(-0.48%) |
Feb 08, 2021 | 58.78 | 58.79 | 58.39 | 58.70 | 107,007 | +0.45(+0.77%) |
Feb 05, 2021 | 58.09 | 58.46 | 57.92 | 58.26 | 254,041 | +0.68(+1.18%) |
Feb 04, 2021 | 57.45 | 57.58 | 57.20 | 57.57 | 77,185 | +0.27(+0.47%) |
Feb 03, 2021 | 57.64 | 57.64 | 56.96 | 57.31 | 339,700 | -0.22(-0.38%) |
Feb 02, 2021 | 57.03 | 57.79 | 57.03 | 57.53 | 66,782 | +0.90(+1.59%) |
Feb 01, 2021 | 56.16 | 56.63 | 55.75 | 56.62 | 90,652 | +1.04(+1.87%) |
Jan 29, 2021 | 56.77 | 56.77 | 55.42 | 55.58 | 292,148 | -1.33(-2.34%) |
Jan 28, 2021 | 56.49 | 57.33 | 56.09 | 56.92 | 85,190 | -0.06(-0.11%) |
Jan 27, 2021 | 57.62 | 57.97 | 56.89 | 56.98 | 99,822 | -1.23(-2.11%) |
Jan 26, 2021 | 58.38 | 58.38 | 57.97 | 58.21 | 36,024 | +0.00(+0.00%) |
Jan 25, 2021 | 57.65 | 58.40 | 57.45 | 58.21 | 68,197 | +0.73(+1.26%) |
Jan 22, 2021 | 57.39 | 57.54 | 57.14 | 57.48 | 197,656 | -0.17(-0.30%) |
Jan 21, 2021 | 57.86 | 57.86 | 57.64 | 57.66 | 48,494 | -0.10(-0.18%) |
Jan 20, 2021 | 57.74 | 57.83 | 57.38 | 57.76 | 35,568 | +0.45(+0.79%) |
Jan 19, 2021 | 57.35 | 57.36 | 57.16 | 57.31 | 50,030 | +0.36(+0.63%) |
Jan 15, 2021 | 57.46 | 57.46 | 56.89 | 56.95 | 54,216 | -0.56(-0.97%) |
Jan 14, 2021 | 57.55 | 57.87 | 57.44 | 57.50 | 70,803 | -0.23(-0.39%) |
Jan 13, 2021 | 57.68 | 57.84 | 57.55 | 57.73 | 71,773 | +0.02(+0.03%) |
Jan 12, 2021 | 57.44 | 58.01 | 57.44 | 57.71 | 46,502 | +0.56(+0.99%) |
Jan 11, 2021 | 57.77 | 57.83 | 57.07 | 57.15 | 65,827 | -1.29(-2.21%) |
Jan 08, 2021 | 58.08 | 58.44 | 57.56 | 58.44 | 68,467 | +1.07(+1.87%) |
Jan 07, 2021 | 56.87 | 57.39 | 56.75 | 57.37 | 62,670 | +1.11(+1.98%) |
Jan 06, 2021 | 56.10 | 56.71 | 56.10 | 56.25 | 195,624 | +0.40(+0.71%) |
Jan 05, 2021 | 55.32 | 55.96 | 55.32 | 55.86 | 144,872 | +0.34(+0.61%) |
Jan 04, 2021 | 56.24 | 56.34 | 54.95 | 55.52 | 323,810 | -0.46(-0.81%) |
Dec 31, 2020 | 55.97 | 55.97 | 55.97 | 23,040 | +0.31(+0.56%) | |
Dec 30, 2020 | 55.37 | 55.70 | 55.37 | 55.66 | 23,040 | +0.50(+0.90%) |
Dec 29, 2020 | 55.50 | 55.50 | 55.08 | 55.17 | 22,464 | -0.16(-0.28%) |
Dec 28, 2020 | 55.68 | 55.68 | 55.26 | 55.32 | 47,431 | +0.12(+0.22%) |
Dec 24, 2020 | 55.00 | 55.21 | 54.79 | 55.20 | 24,164 | +0.37(+0.68%) |
Dec 23, 2020 | 54.69 | 54.97 | 54.51 | 54.82 | 335,889 | +0.31(+0.57%) |
Dec 22, 2020 | 54.97 | 54.97 | 54.33 | 54.51 | 50,204 | -0.34(-0.62%) |
Dec 21, 2020 | 55.03 | 55.05 | 54.39 | 54.85 | 111,378 | -0.43(-0.78%) |
Dec 18, 2020 | 55.31 | 55.54 | 54.65 | 55.28 | 122,683 | +0.22(+0.39%) |
Dec 17, 2020 | 54.60 | 55.13 | 54.50 | 55.06 | 53,776 | +0.87(+1.61%) |
Dec 16, 2020 | 54.21 | 54.34 | 53.97 | 54.19 | 49,386 | -0.01(-0.02%) |
Dec 15, 2020 | 54.40 | 54.40 | 53.97 | 54.20 | 39,546 | +0.27(+0.50%) |
Dec 14, 2020 | 54.13 | 54.35 | 53.93 | 53.93 | 93,571 | +0.22(+0.40%) |
Dec 11, 2020 | 53.69 | 53.86 | 53.40 | 53.71 | 65,764 | -0.30(-0.56%) |
Dec 10, 2020 | 53.48 | 54.02 | 53.25 | 54.02 | 38,754 | +0.18(+0.34%) |
Dec 09, 2020 | 54.85 | 54.85 | 53.54 | 53.83 | 144,762 | -0.74(-1.36%) |
Dec 08, 2020 | 54.00 | 54.65 | 53.87 | 54.58 | 105,719 | +0.20(+0.36%) |
Dec 07, 2020 | 53.88 | 54.38 | 53.83 | 54.38 | 53,532 | +0.62(+1.15%) |
Dec 04, 2020 | 53.36 | 53.78 | 53.36 | 53.77 | 37,535 | +0.49(+0.93%) |
Dec 03, 2020 | 53.13 | 53.33 | 53.05 | 53.27 | 60,348 | +0.60(+1.14%) |
Dec 02, 2020 | 52.77 | 52.82 | 52.44 | 52.67 | 198,344 | -0.52(-0.98%) |