Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.40 | 58.67 | 57.30 | 57.81 | 108,506 | -0.42(-0.73%) |
Feb 25, 2021 | 59.94 | 60.04 | 58.16 | 58.24 | 156,503 | -1.71(-2.86%) |
Feb 24, 2021 | 58.89 | 60.00 | 58.89 | 59.95 | 364,287 | +1.16(+1.97%) |
Feb 23, 2021 | 58.13 | 58.94 | 57.62 | 58.79 | 1,666,260 | +0.35(+0.60%) |
Feb 22, 2021 | 57.62 | 58.79 | 57.62 | 58.44 | 118,253 | +0.56(+0.98%) |
Feb 19, 2021 | 57.10 | 57.96 | 57.10 | 57.88 | 87,251 | +1.10(+1.94%) |
Feb 18, 2021 | 56.98 | 57.22 | 56.57 | 56.78 | 104,902 | -0.56(-0.97%) |
Feb 17, 2021 | 57.28 | 57.49 | 56.90 | 57.33 | 103,718 | -0.29(-0.51%) |
Feb 16, 2021 | 57.86 | 57.91 | 57.48 | 57.62 | 84,729 | +0.14(+0.25%) |
Feb 12, 2021 | 57.18 | 57.54 | 57.18 | 57.48 | 105,849 | +0.20(+0.34%) |
Feb 11, 2021 | 57.31 | 57.56 | 56.60 | 57.29 | 95,014 | +0.21(+0.36%) |
Feb 10, 2021 | 57.40 | 57.48 | 56.81 | 57.08 | 89,918 | +0.03(+0.05%) |
Feb 09, 2021 | 56.89 | 57.25 | 56.66 | 57.05 | 223,684 | +0.08(+0.13%) |
Feb 08, 2021 | 56.33 | 56.98 | 56.20 | 56.98 | 118,211 | +1.04(+1.85%) |
Feb 05, 2021 | 55.92 | 56.04 | 55.55 | 55.94 | 92,352 | +0.56(+1.00%) |
Feb 04, 2021 | 54.75 | 55.47 | 54.74 | 55.38 | 87,910 | +0.80(+1.47%) |
Feb 03, 2021 | 54.43 | 54.59 | 54.00 | 54.59 | 64,278 | +0.30(+0.55%) |
Feb 02, 2021 | 54.31 | 54.45 | 53.79 | 54.28 | 71,956 | +0.44(+0.82%) |
Feb 01, 2021 | 53.28 | 53.88 | 52.91 | 53.84 | 66,964 | +1.03(+1.94%) |
Jan 29, 2021 | 53.95 | 53.96 | 52.69 | 52.82 | 87,570 | -1.11(-2.06%) |
Jan 28, 2021 | 54.11 | 54.33 | 53.90 | 53.93 | 77,937 | +0.27(+0.51%) |
Jan 27, 2021 | 53.97 | 54.27 | 53.42 | 53.65 | 75,154 | -1.06(-1.94%) |
Jan 26, 2021 | 55.40 | 55.51 | 54.64 | 54.72 | 114,461 | -0.35(-0.63%) |
Jan 25, 2021 | 55.13 | 55.54 | 54.54 | 55.06 | 264,075 | -0.18(-0.32%) |
Jan 22, 2021 | 54.61 | 55.24 | 54.47 | 55.24 | 74,179 | +0.20(+0.36%) |
Jan 21, 2021 | 55.74 | 55.74 | 55.05 | 55.05 | 320,624 | -0.61(-1.10%) |
Jan 20, 2021 | 55.42 | 55.69 | 55.34 | 55.66 | 115,877 | +0.51(+0.92%) |
Jan 19, 2021 | 55.39 | 55.39 | 54.86 | 55.15 | 670,702 | +0.26(+0.48%) |
Jan 15, 2021 | 54.87 | 55.09 | 54.20 | 54.89 | 85,975 | -0.54(-0.97%) |
Jan 14, 2021 | 55.07 | 55.71 | 55.07 | 55.42 | 97,610 | +0.65(+1.19%) |
Jan 13, 2021 | 55.20 | 55.20 | 54.65 | 54.77 | 106,639 | -0.44(-0.80%) |
Jan 12, 2021 | 54.66 | 55.28 | 54.59 | 55.22 | 92,217 | +0.74(+1.36%) |
Jan 11, 2021 | 53.77 | 54.58 | 53.77 | 54.47 | 82,977 | +0.07(+0.12%) |
Jan 08, 2021 | 54.91 | 54.91 | 53.84 | 54.41 | 470,795 | -0.27(-0.50%) |
Jan 07, 2021 | 54.78 | 54.87 | 54.51 | 54.68 | 418,991 | +0.25(+0.47%) |
Jan 06, 2021 | 52.56 | 54.77 | 52.56 | 54.43 | 109,318 | +2.33(+4.48%) |
Jan 05, 2021 | 51.22 | 52.40 | 51.22 | 52.09 | 148,258 | +0.79(+1.54%) |
Jan 04, 2021 | 52.55 | 52.55 | 50.97 | 51.30 | 597,770 | -0.92(-1.77%) |
Dec 31, 2020 | 52.22 | 52.22 | 52.22 | 86,054 | +0.06(+0.11%) | |
Dec 30, 2020 | 51.91 | 52.46 | 51.89 | 52.17 | 86,054 | +0.48(+0.93%) |
Dec 29, 2020 | 52.35 | 52.35 | 51.50 | 51.69 | 157,497 | -0.55(-1.05%) |
Dec 28, 2020 | 52.63 | 52.68 | 52.20 | 52.24 | 118,247 | +0.01(+0.03%) |
Dec 24, 2020 | 52.27 | 52.27 | 51.76 | 52.22 | 45,591 | +0.08(+0.14%) |
Dec 23, 2020 | 51.77 | 52.27 | 51.77 | 52.15 | 98,949 | +0.73(+1.43%) |
Dec 22, 2020 | 51.50 | 51.60 | 51.28 | 51.41 | 105,378 | -0.03(-0.05%) |
Dec 21, 2020 | 51.02 | 51.48 | 50.64 | 51.44 | 85,853 | -0.20(-0.40%) |
Dec 18, 2020 | 52.22 | 52.40 | 51.49 | 51.65 | 107,278 | -0.51(-0.97%) |
Dec 17, 2020 | 52.08 | 52.15 | 51.76 | 52.15 | 77,934 | +0.28(+0.54%) |
Dec 16, 2020 | 52.16 | 52.16 | 51.59 | 51.87 | 132,421 | -0.13(-0.25%) |
Dec 15, 2020 | 51.15 | 52.00 | 50.98 | 52.00 | 84,279 | +1.24(+2.44%) |
Dec 14, 2020 | 51.65 | 51.76 | 50.74 | 50.77 | 135,118 | -0.25(-0.50%) |
Dec 11, 2020 | 50.88 | 51.32 | 50.61 | 51.02 | 75,041 | -0.32(-0.62%) |
Dec 10, 2020 | 50.81 | 51.36 | 50.81 | 51.34 | 71,087 | +0.11(+0.22%) |
Dec 09, 2020 | 51.49 | 51.73 | 50.90 | 51.23 | 73,980 | -0.01(-0.02%) |
Dec 08, 2020 | 50.60 | 51.26 | 50.60 | 51.23 | 352,371 | +0.37(+0.74%) |
Dec 07, 2020 | 51.02 | 51.11 | 50.68 | 50.86 | 70,414 | -0.37(-0.73%) |
Dec 04, 2020 | 50.43 | 51.23 | 50.43 | 51.23 | 62,018 | +1.08(+2.15%) |
Dec 03, 2020 | 50.04 | 50.44 | 49.84 | 50.16 | 117,438 | +0.28(+0.56%) |
Dec 02, 2020 | 49.46 | 49.99 | 49.27 | 49.88 | 108,701 | +0.11(+0.23%) |