Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.80 | 56.23 | 55.27 | 55.57 | 778,956 | -0.33(-0.59%) |
Feb 25, 2021 | 56.04 | 57.32 | 55.63 | 55.90 | 676,345 | +0.02(+0.04%) |
Feb 24, 2021 | 55.39 | 56.59 | 54.86 | 55.87 | 609,430 | +0.48(+0.87%) |
Feb 23, 2021 | 54.64 | 55.95 | 54.18 | 55.39 | 842,924 | +1.13(+2.09%) |
Feb 22, 2021 | 54.03 | 54.55 | 53.69 | 54.26 | 1,089,991 | -0.07(-0.13%) |
Feb 19, 2021 | 55.09 | 56.24 | 53.98 | 54.33 | 1,183,291 | -0.76(-1.37%) |
Feb 18, 2021 | 55.07 | 56.00 | 55.00 | 55.09 | 671,395 | -0.21(-0.39%) |
Feb 17, 2021 | 55.24 | 55.69 | 54.71 | 55.30 | 603,654 | -0.05(-0.09%) |
Feb 16, 2021 | 56.13 | 56.13 | 54.66 | 55.35 | 579,676 | -0.48(-0.86%) |
Feb 12, 2021 | 55.78 | 56.29 | 55.08 | 55.83 | 795,426 | -0.06(-0.11%) |
Feb 11, 2021 | 56.58 | 56.98 | 55.87 | 55.89 | 613,812 | -0.88(-1.54%) |
Feb 10, 2021 | 57.75 | 58.40 | 56.66 | 56.77 | 521,043 | -0.63(-1.11%) |
Feb 09, 2021 | 56.60 | 57.48 | 56.46 | 57.40 | 548,465 | +0.93(+1.64%) |
Feb 08, 2021 | 56.81 | 57.02 | 56.21 | 56.48 | 280,885 | -0.27(-0.47%) |
Feb 05, 2021 | 56.78 | 57.04 | 56.33 | 56.74 | 348,472 | +0.28(+0.50%) |
Feb 04, 2021 | 55.65 | 56.76 | 55.47 | 56.46 | 320,537 | +0.92(+1.65%) |
Feb 03, 2021 | 55.45 | 55.94 | 54.59 | 55.54 | 550,732 | -0.15(-0.28%) |
Feb 02, 2021 | 55.31 | 56.16 | 54.82 | 55.69 | 557,559 | +0.56(+1.01%) |
Feb 01, 2021 | 54.34 | 55.23 | 53.72 | 55.14 | 643,886 | +0.91(+1.68%) |
Jan 29, 2021 | 54.78 | 55.34 | 53.89 | 54.23 | 555,691 | -0.94(-1.70%) |
Jan 28, 2021 | 54.85 | 55.40 | 54.58 | 55.16 | 523,107 | +0.56(+1.03%) |
Jan 27, 2021 | 55.08 | 56.11 | 54.47 | 54.60 | 665,030 | -0.91(-1.63%) |
Jan 26, 2021 | 55.43 | 55.91 | 55.16 | 55.51 | 607,562 | +0.27(+0.48%) |
Jan 25, 2021 | 55.34 | 56.34 | 55.10 | 55.24 | 441,381 | -0.21(-0.39%) |
Jan 22, 2021 | 54.53 | 55.52 | 54.33 | 55.45 | 401,637 | +0.58(+1.06%) |
Jan 21, 2021 | 54.92 | 55.51 | 54.28 | 54.87 | 564,335 | -0.38(-0.70%) |
Jan 20, 2021 | 54.74 | 55.91 | 54.74 | 55.26 | 770,908 | +0.49(+0.89%) |
Jan 19, 2021 | 55.06 | 55.39 | 54.45 | 54.77 | 849,385 | +0.18(+0.33%) |
Jan 15, 2021 | 53.24 | 54.77 | 52.95 | 54.59 | 421,047 | +1.27(+2.37%) |
Jan 14, 2021 | 54.27 | 54.27 | 53.30 | 53.32 | 621,148 | -0.74(-1.36%) |
Jan 13, 2021 | 53.66 | 54.68 | 53.66 | 54.06 | 524,430 | +0.44(+0.83%) |
Jan 12, 2021 | 54.82 | 54.82 | 53.28 | 53.62 | 1,013,313 | -1.35(-2.46%) |
Jan 11, 2021 | 55.66 | 56.13 | 54.36 | 54.97 | 1,018,650 | -0.60(-1.08%) |
Jan 08, 2021 | 55.48 | 56.05 | 55.33 | 55.57 | 2,226,955 | +0.16(+0.29%) |
Jan 07, 2021 | 55.59 | 55.69 | 54.74 | 55.40 | 2,477,706 | -1.24(-2.19%) |
Jan 06, 2021 | 56.53 | 56.86 | 55.81 | 56.64 | 1,068,979 | +0.56(+0.99%) |
Jan 05, 2021 | 55.58 | 56.51 | 55.45 | 56.09 | 557,169 | +0.55(+0.99%) |
Jan 04, 2021 | 57.05 | 57.09 | 55.16 | 55.54 | 557,485 | -1.40(-2.46%) |
Dec 31, 2020 | 56.94 | 56.94 | 56.94 | 547,910 | +0.84(+1.49%) | |
Dec 30, 2020 | 55.47 | 56.28 | 55.41 | 56.10 | 547,910 | +0.55(+0.99%) |
Dec 29, 2020 | 56.15 | 56.45 | 54.69 | 55.56 | 1,080,612 | -0.38(-0.67%) |
Dec 28, 2020 | 55.51 | 56.11 | 55.14 | 55.93 | 487,368 | +0.62(+1.13%) |
Dec 24, 2020 | 55.21 | 55.37 | 54.33 | 55.31 | 278,164 | +0.25(+0.45%) |
Dec 23, 2020 | 55.51 | 56.15 | 55.05 | 55.06 | 772,771 | -0.16(-0.29%) |
Dec 22, 2020 | 54.31 | 55.27 | 54.09 | 55.22 | 561,178 | +1.03(+1.91%) |
Dec 21, 2020 | 53.74 | 54.37 | 53.02 | 54.19 | 1,184,993 | -0.01(-0.02%) |
Dec 18, 2020 | 56.53 | 56.79 | 53.99 | 54.20 | 2,562,220 | -2.30(-4.06%) |
Dec 17, 2020 | 56.77 | 56.99 | 56.24 | 56.49 | 705,088 | -0.14(-0.24%) |
Dec 16, 2020 | 57.11 | 57.84 | 56.28 | 56.63 | 1,187,386 | -0.28(-0.49%) |
Dec 15, 2020 | 56.53 | 56.92 | 55.70 | 56.91 | 917,239 | +0.58(+1.02%) |
Dec 14, 2020 | 55.80 | 57.63 | 55.80 | 56.33 | 867,514 | +0.91(+1.65%) |
Dec 11, 2020 | 54.82 | 55.63 | 54.33 | 55.42 | 526,234 | +0.36(+0.65%) |
Dec 10, 2020 | 55.31 | 55.64 | 54.94 | 55.06 | 449,991 | -0.72(-1.29%) |
Dec 09, 2020 | 56.27 | 56.52 | 55.05 | 55.78 | 828,097 | -0.46(-0.81%) |
Dec 08, 2020 | 54.54 | 56.59 | 54.47 | 56.24 | 884,405 | +1.36(+2.47%) |
Dec 07, 2020 | 55.90 | 56.31 | 54.76 | 54.88 | 604,721 | -1.02(-1.82%) |
Dec 04, 2020 | 56.97 | 57.10 | 55.79 | 55.90 | 742,419 | -0.63(-1.11%) |
Dec 03, 2020 | 56.24 | 56.84 | 56.14 | 56.53 | 633,011 | +0.47(+0.85%) |
Dec 02, 2020 | 56.03 | 56.55 | 55.65 | 56.05 | 637,080 | -0.08(-0.15%) |