Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.12 | 57.83 | 56.63 | 57.41 | 220,747 | +0.56(+0.98%) |
Feb 25, 2021 | 57.61 | 57.68 | 56.61 | 56.85 | 143,726 | -0.47(-0.82%) |
Feb 24, 2021 | 56.11 | 57.57 | 56.10 | 57.32 | 197,855 | +1.25(+2.22%) |
Feb 23, 2021 | 56.78 | 57.53 | 55.06 | 56.07 | 207,783 | -0.80(-1.40%) |
Feb 22, 2021 | 56.40 | 57.29 | 55.84 | 56.87 | 288,547 | +0.24(+0.42%) |
Feb 19, 2021 | 55.76 | 56.77 | 55.24 | 56.63 | 386,835 | +2.57(+4.76%) |
Feb 18, 2021 | 54.87 | 55.10 | 53.98 | 54.06 | 188,233 | -0.87(-1.58%) |
Feb 17, 2021 | 54.92 | 55.21 | 54.40 | 54.93 | 87,251 | -0.13(-0.24%) |
Feb 16, 2021 | 56.58 | 56.58 | 54.84 | 55.06 | 130,764 | -0.89(-1.59%) |
Feb 12, 2021 | 54.76 | 56.45 | 54.44 | 55.95 | 195,273 | +0.93(+1.69%) |
Feb 11, 2021 | 56.33 | 57.36 | 54.86 | 55.02 | 266,664 | -1.30(-2.30%) |
Feb 10, 2021 | 59.45 | 59.45 | 56.04 | 56.31 | 281,163 | -2.61(-4.43%) |
Feb 09, 2021 | 58.23 | 59.18 | 57.11 | 58.93 | 222,817 | +0.52(+0.89%) |
Feb 08, 2021 | 58.83 | 58.93 | 57.21 | 58.41 | 220,748 | +0.73(+1.26%) |
Feb 05, 2021 | 56.57 | 59.66 | 55.60 | 57.68 | 439,891 | +1.11(+1.96%) |
Feb 04, 2021 | 55.66 | 56.90 | 55.16 | 56.57 | 186,839 | +1.35(+2.44%) |
Feb 03, 2021 | 56.01 | 56.28 | 54.49 | 55.23 | 156,725 | -0.75(-1.34%) |
Feb 02, 2021 | 54.83 | 56.16 | 54.21 | 55.98 | 176,440 | +1.81(+3.35%) |
Feb 01, 2021 | 52.94 | 54.32 | 52.20 | 54.16 | 193,527 | +1.69(+3.21%) |
Jan 29, 2021 | 54.39 | 54.56 | 52.48 | 52.48 | 155,857 | -1.95(-3.59%) |
Jan 28, 2021 | 56.44 | 57.79 | 54.12 | 54.43 | 233,240 | -1.15(-2.06%) |
Jan 27, 2021 | 57.04 | 57.76 | 55.40 | 55.58 | 174,044 | -3.00(-5.12%) |
Jan 26, 2021 | 59.95 | 59.95 | 58.49 | 58.58 | 81,315 | -0.77(-1.29%) |
Jan 25, 2021 | 58.89 | 59.45 | 57.74 | 59.35 | 86,642 | +0.21(+0.35%) |
Jan 22, 2021 | 59.03 | 59.34 | 58.13 | 59.14 | 138,606 | -0.15(-0.25%) |
Jan 21, 2021 | 60.67 | 61.19 | 59.16 | 59.29 | 108,153 | -1.05(-1.74%) |
Jan 20, 2021 | 59.15 | 60.44 | 58.48 | 60.33 | 300,378 | +1.67(+2.84%) |
Jan 19, 2021 | 58.74 | 59.69 | 57.82 | 58.67 | 221,936 | -0.14(-0.24%) |
Jan 15, 2021 | 59.74 | 60.05 | 57.45 | 58.81 | 144,223 | -1.29(-2.14%) |
Jan 14, 2021 | 58.19 | 60.56 | 57.96 | 60.09 | 278,657 | +1.93(+3.33%) |
Jan 13, 2021 | 59.84 | 60.08 | 57.65 | 58.16 | 143,400 | -1.12(-1.88%) |
Jan 12, 2021 | 59.11 | 59.59 | 58.41 | 59.28 | 130,465 | +0.54(+0.92%) |
Jan 11, 2021 | 58.00 | 59.33 | 57.72 | 58.74 | 119,267 | +0.38(+0.65%) |
Jan 08, 2021 | 58.86 | 59.25 | 57.92 | 58.36 | 180,028 | -0.07(-0.12%) |
Jan 07, 2021 | 58.40 | 59.15 | 57.73 | 58.43 | 130,882 | +0.09(+0.15%) |
Jan 06, 2021 | 57.03 | 59.53 | 56.49 | 58.34 | 346,519 | +2.06(+3.67%) |
Jan 05, 2021 | 55.26 | 57.13 | 55.26 | 56.27 | 197,854 | +1.16(+2.10%) |
Jan 04, 2021 | 56.87 | 57.15 | 54.70 | 55.12 | 210,592 | -1.71(-3.02%) |
Dec 31, 2020 | 56.83 | 56.83 | 56.83 | 116,512 | +0.35(+0.62%) | |
Dec 30, 2020 | 56.41 | 57.14 | 55.43 | 56.48 | 116,512 | +0.11(+0.19%) |
Dec 29, 2020 | 56.72 | 57.16 | 56.14 | 56.37 | 142,823 | -0.44(-0.77%) |
Dec 28, 2020 | 56.83 | 57.68 | 56.34 | 56.81 | 141,219 | +0.36(+0.64%) |
Dec 24, 2020 | 56.78 | 57.03 | 56.28 | 56.45 | 45,533 | -0.07(-0.12%) |
Dec 23, 2020 | 56.41 | 56.81 | 56.14 | 56.52 | 101,998 | +0.28(+0.50%) |
Dec 22, 2020 | 56.38 | 57.65 | 56.05 | 56.24 | 116,913 | -0.22(-0.39%) |
Dec 21, 2020 | 56.73 | 56.95 | 56.06 | 56.46 | 130,281 | -0.45(-0.79%) |
Dec 18, 2020 | 57.30 | 57.63 | 56.21 | 56.91 | 420,935 | -0.35(-0.61%) |
Dec 17, 2020 | 57.02 | 57.48 | 56.00 | 57.26 | 179,222 | +0.35(+0.61%) |
Dec 16, 2020 | 57.26 | 57.68 | 56.37 | 56.91 | 154,866 | -0.18(-0.31%) |
Dec 15, 2020 | 56.82 | 57.66 | 55.61 | 57.09 | 217,082 | +0.70(+1.24%) |
Dec 14, 2020 | 58.52 | 58.52 | 56.21 | 56.39 | 198,720 | -1.54(-2.65%) |
Dec 11, 2020 | 56.74 | 58.01 | 56.16 | 57.93 | 269,992 | +0.78(+1.36%) |
Dec 10, 2020 | 58.06 | 58.15 | 56.23 | 57.15 | 145,442 | -0.75(-1.29%) |
Dec 09, 2020 | 57.66 | 59.13 | 57.36 | 57.90 | 261,230 | +1.28(+2.25%) |
Dec 08, 2020 | 56.09 | 56.94 | 56.05 | 56.62 | 169,739 | +0.11(+0.19%) |
Dec 07, 2020 | 55.95 | 56.59 | 55.35 | 56.51 | 192,537 | +0.72(+1.29%) |
Dec 04, 2020 | 54.94 | 56.04 | 54.74 | 55.80 | 184,641 | +1.16(+2.12%) |
Dec 03, 2020 | 54.59 | 55.74 | 54.39 | 54.64 | 173,332 | +0.08(+0.15%) |
Dec 02, 2020 | 54.93 | 55.64 | 53.76 | 54.56 | 136,873 | -0.29(-0.53%) |