Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.34 | 56.10 | 54.29 | 55.72 | 409,200 | +0.87(+1.59%) |
Feb 25, 2021 | 57.26 | 58.27 | 53.99 | 54.85 | 331,792 | -1.61(-2.85%) |
Feb 24, 2021 | 55.78 | 56.87 | 55.78 | 56.46 | 191,866 | +0.62(+1.10%) |
Feb 23, 2021 | 57.04 | 57.64 | 55.30 | 55.84 | 359,458 | -1.70(-2.95%) |
Feb 22, 2021 | 58.07 | 58.52 | 56.68 | 57.54 | 222,768 | -1.35(-2.29%) |
Feb 19, 2021 | 59.20 | 59.87 | 58.33 | 58.89 | 160,600 | -0.25(-0.42%) |
Feb 18, 2021 | 60.01 | 60.98 | 59.07 | 59.14 | 193,475 | -0.99(-1.65%) |
Feb 17, 2021 | 60.16 | 60.31 | 58.91 | 60.13 | 342,422 | -0.34(-0.56%) |
Feb 16, 2021 | 60.48 | 61.14 | 59.95 | 60.47 | 167,607 | +0.21(+0.35%) |
Feb 12, 2021 | 60.46 | 61.23 | 59.88 | 60.26 | 350,100 | -0.73(-1.20%) |
Feb 11, 2021 | 60.32 | 61.08 | 59.59 | 60.99 | 385,587 | +1.03(+1.72%) |
Feb 10, 2021 | 59.94 | 60.06 | 59.31 | 59.96 | 293,789 | +0.34(+0.57%) |
Feb 09, 2021 | 59.70 | 60.03 | 59.06 | 59.62 | 203,815 | +0.26(+0.44%) |
Feb 08, 2021 | 59.43 | 59.79 | 58.15 | 59.36 | 221,164 | +0.67(+1.14%) |
Feb 05, 2021 | 57.60 | 58.90 | 57.11 | 58.69 | 225,900 | +1.80(+3.16%) |
Feb 04, 2021 | 55.40 | 57.19 | 54.84 | 56.89 | 154,091 | +1.77(+3.21%) |
Feb 03, 2021 | 55.91 | 55.91 | 54.75 | 55.12 | 168,486 | -0.93(-1.66%) |
Feb 02, 2021 | 54.87 | 56.40 | 54.54 | 56.05 | 163,869 | +1.89(+3.49%) |
Feb 01, 2021 | 54.41 | 54.58 | 52.85 | 54.16 | 251,081 | +0.01(+0.02%) |
Jan 29, 2021 | 55.24 | 55.64 | 54.01 | 54.15 | 254,200 | -1.16(-2.10%) |
Jan 28, 2021 | 57.99 | 59.32 | 54.78 | 55.31 | 303,950 | -3.12(-5.34%) |
Jan 27, 2021 | 57.23 | 60.27 | 57.23 | 58.43 | 517,920 | -0.85(-1.43%) |
Jan 26, 2021 | 58.66 | 59.47 | 58.17 | 59.28 | 213,492 | +1.08(+1.86%) |
Jan 25, 2021 | 57.65 | 58.80 | 57.30 | 58.20 | 164,798 | +0.39(+0.67%) |
Jan 22, 2021 | 56.59 | 57.90 | 56.31 | 57.81 | 181,300 | +0.99(+1.74%) |
Jan 21, 2021 | 57.36 | 57.60 | 56.48 | 56.82 | 197,123 | -0.54(-0.94%) |
Jan 20, 2021 | 56.02 | 57.40 | 56.02 | 57.36 | 200,250 | +1.43(+2.56%) |
Jan 19, 2021 | 55.80 | 56.78 | 55.54 | 55.93 | 238,461 | +0.21(+0.38%) |
Jan 15, 2021 | 55.97 | 56.53 | 55.27 | 55.72 | 296,600 | -0.64(-1.14%) |
Jan 14, 2021 | 56.46 | 57.93 | 56.02 | 56.36 | 307,097 | -0.04(-0.07%) |
Jan 13, 2021 | 55.99 | 56.83 | 55.16 | 56.40 | 470,817 | +0.84(+1.51%) |
Jan 12, 2021 | 56.39 | 56.71 | 54.88 | 55.56 | 295,149 | -0.86(-1.52%) |
Jan 11, 2021 | 56.28 | 57.62 | 56.06 | 56.42 | 205,837 | -0.70(-1.23%) |
Jan 08, 2021 | 57.65 | 58.37 | 56.75 | 57.12 | 224,600 | -0.09(-0.16%) |
Jan 07, 2021 | 57.28 | 58.47 | 56.60 | 57.21 | 210,840 | -0.54(-0.94%) |
Jan 06, 2021 | 56.24 | 58.36 | 55.79 | 57.75 | 470,906 | +1.50(+2.67%) |
Jan 05, 2021 | 55.62 | 57.45 | 55.50 | 56.25 | 362,352 | +1.49(+2.72%) |
Jan 04, 2021 | 55.61 | 55.61 | 53.74 | 54.76 | 408,825 | -0.75(-1.35%) |
Dec 31, 2020 | 55.51 | 55.51 | 55.51 | 155,032 | +0.75(+1.37%) | |
Dec 30, 2020 | 54.56 | 55.36 | 54.56 | 54.76 | 155,032 | +0.24(+0.44%) |
Dec 29, 2020 | 54.16 | 54.83 | 53.46 | 54.52 | 174,569 | +0.37(+0.68%) |
Dec 28, 2020 | 54.91 | 55.64 | 54.11 | 54.15 | 199,629 | -0.38(-0.70%) |
Dec 24, 2020 | 54.32 | 55.00 | 54.08 | 54.53 | 95,300 | +0.41(+0.76%) |
Dec 23, 2020 | 54.38 | 54.86 | 53.49 | 54.12 | 217,330 | -0.10(-0.18%) |
Dec 22, 2020 | 54.22 | 54.98 | 53.34 | 54.22 | 229,526 | +0.65(+1.21%) |
Dec 21, 2020 | 52.98 | 54.06 | 52.52 | 53.57 | 296,750 | +0.07(+0.13%) |
Dec 18, 2020 | 55.39 | 55.72 | 52.83 | 53.50 | 1,945,800 | -1.76(-3.18%) |
Dec 17, 2020 | 53.45 | 55.29 | 52.62 | 55.26 | 292,962 | +2.03(+3.81%) |
Dec 16, 2020 | 55.14 | 55.14 | 52.94 | 53.23 | 477,006 | -2.04(-3.69%) |
Dec 15, 2020 | 54.26 | 55.39 | 52.92 | 55.27 | 544,758 | +1.43(+2.66%) |
Dec 14, 2020 | 55.89 | 56.85 | 53.68 | 53.84 | 335,599 | -1.90(-3.41%) |
Dec 11, 2020 | 55.54 | 56.29 | 54.92 | 55.74 | 148,800 | -0.15(-0.27%) |
Dec 10, 2020 | 56.56 | 56.91 | 55.53 | 55.89 | 393,060 | -0.38(-0.68%) |
Dec 09, 2020 | 57.86 | 58.15 | 55.65 | 56.27 | 351,421 | -1.31(-2.28%) |
Dec 08, 2020 | 57.54 | 58.70 | 56.99 | 57.58 | 668,178 | -0.27(-0.47%) |
Dec 07, 2020 | 57.73 | 58.48 | 57.45 | 57.85 | 420,913 | -0.26(-0.45%) |
Dec 04, 2020 | 55.91 | 58.48 | 55.76 | 58.11 | 425,100 | +2.56(+4.61%) |
Dec 03, 2020 | 54.99 | 55.65 | 54.68 | 55.55 | 340,122 | +0.65(+1.18%) |
Dec 02, 2020 | 54.43 | 55.42 | 54.17 | 54.90 | 291,649 | +0.40(+0.73%) |