Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.94 | 59.09 | 57.66 | 57.66 | 1,596,181 | -1.18(-2.00%) |
Feb 25, 2021 | 59.18 | 59.76 | 58.37 | 58.84 | 2,377,303 | +0.18(+0.30%) |
Feb 24, 2021 | 56.88 | 59.04 | 56.60 | 58.66 | 2,238,506 | +2.21(+3.92%) |
Feb 23, 2021 | 56.88 | 56.88 | 55.26 | 56.45 | 2,083,606 | -0.09(-0.15%) |
Feb 22, 2021 | 55.73 | 56.88 | 55.63 | 56.53 | 1,145,792 | +0.79(+1.42%) |
Feb 19, 2021 | 54.24 | 55.85 | 54.24 | 55.74 | 1,658,234 | +1.76(+3.25%) |
Feb 18, 2021 | 53.16 | 54.11 | 53.02 | 53.98 | 1,660,621 | +0.56(+1.05%) |
Feb 17, 2021 | 52.59 | 53.79 | 52.53 | 53.42 | 1,331,011 | +0.60(+1.14%) |
Feb 16, 2021 | 52.85 | 53.39 | 52.44 | 52.82 | 1,794,505 | +0.37(+0.71%) |
Feb 12, 2021 | 52.53 | 53.13 | 51.95 | 52.45 | 1,765,261 | -0.30(-0.56%) |
Feb 11, 2021 | 53.30 | 54.11 | 52.09 | 52.74 | 2,040,429 | -0.54(-1.02%) |
Feb 10, 2021 | 55.45 | 55.55 | 53.19 | 53.29 | 2,660,646 | -2.61(-4.68%) |
Feb 09, 2021 | 55.64 | 56.17 | 55.10 | 55.90 | 1,346,964 | +0.21(+0.38%) |
Feb 08, 2021 | 55.41 | 55.84 | 55.22 | 55.69 | 1,480,411 | +0.38(+0.69%) |
Feb 05, 2021 | 56.14 | 56.14 | 54.49 | 55.31 | 1,398,476 | -0.50(-0.89%) |
Feb 04, 2021 | 54.59 | 56.10 | 54.59 | 55.81 | 1,345,468 | +1.38(+2.54%) |
Feb 03, 2021 | 54.00 | 54.60 | 53.70 | 54.42 | 947,135 | +0.35(+0.65%) |
Feb 02, 2021 | 54.39 | 55.09 | 54.03 | 54.07 | 856,867 | +0.40(+0.75%) |
Feb 01, 2021 | 53.36 | 53.71 | 52.92 | 53.67 | 1,025,285 | +0.76(+1.44%) |
Jan 29, 2021 | 53.94 | 54.04 | 52.34 | 52.91 | 1,764,737 | -1.23(-2.27%) |
Jan 28, 2021 | 52.99 | 54.29 | 52.67 | 54.14 | 1,221,369 | +1.58(+3.01%) |
Jan 27, 2021 | 53.20 | 53.83 | 52.38 | 52.55 | 1,468,704 | -1.44(-2.67%) |
Jan 26, 2021 | 54.77 | 54.85 | 53.87 | 53.99 | 1,101,162 | -0.39(-0.72%) |
Jan 25, 2021 | 54.84 | 55.13 | 54.12 | 54.39 | 1,421,081 | -0.73(-1.33%) |
Jan 22, 2021 | 55.20 | 55.61 | 54.71 | 55.12 | 1,131,696 | -0.60(-1.08%) |
Jan 21, 2021 | 56.52 | 56.88 | 55.71 | 55.72 | 995,185 | -0.85(-1.50%) |
Jan 20, 2021 | 57.22 | 57.72 | 56.53 | 56.57 | 905,537 | -0.59(-1.03%) |
Jan 19, 2021 | 57.01 | 57.75 | 56.11 | 57.16 | 1,134,788 | +0.39(+0.69%) |
Jan 15, 2021 | 56.56 | 57.27 | 56.33 | 56.77 | 866,906 | -0.36(-0.63%) |
Jan 14, 2021 | 57.07 | 58.07 | 56.99 | 57.13 | 856,349 | +0.43(+0.76%) |
Jan 13, 2021 | 57.30 | 57.82 | 56.66 | 56.70 | 1,193,502 | -0.64(-1.11%) |
Jan 12, 2021 | 57.38 | 57.86 | 56.89 | 57.34 | 1,243,027 | +0.30(+0.52%) |
Jan 11, 2021 | 56.57 | 57.71 | 56.43 | 57.05 | 655,968 | -0.18(-0.32%) |
Jan 08, 2021 | 57.25 | 58.16 | 56.61 | 57.23 | 886,299 | -1.08(-1.85%) |
Jan 07, 2021 | 58.97 | 59.56 | 58.29 | 58.31 | 1,478,890 | +0.10(+0.18%) |
Jan 06, 2021 | 56.41 | 58.95 | 56.22 | 58.20 | 1,973,973 | +2.77(+4.99%) |
Jan 05, 2021 | 55.22 | 56.21 | 54.64 | 55.44 | 873,497 | +0.04(+0.07%) |
Jan 04, 2021 | 56.14 | 56.46 | 54.90 | 55.40 | 1,102,092 | -0.71(-1.26%) |
Dec 31, 2020 | 56.10 | 56.10 | 56.10 | 855,471 | +0.51(+0.91%) | |
Dec 30, 2020 | 55.34 | 56.51 | 55.10 | 55.60 | 855,471 | +0.51(+0.92%) |
Dec 29, 2020 | 55.70 | 55.70 | 55.02 | 55.09 | 884,694 | -0.31(-0.55%) |
Dec 28, 2020 | 55.12 | 55.97 | 54.76 | 55.40 | 1,177,152 | +0.64(+1.17%) |
Dec 24, 2020 | 55.45 | 55.63 | 54.22 | 54.76 | 643,523 | +0.40(+0.74%) |
Dec 23, 2020 | 53.22 | 54.40 | 53.17 | 54.36 | 851,468 | +1.46(+2.76%) |
Dec 22, 2020 | 53.36 | 53.85 | 52.81 | 52.90 | 1,476,109 | -0.53(-1.00%) |
Dec 21, 2020 | 53.33 | 53.67 | 52.03 | 53.43 | 1,413,788 | -0.05(-0.09%) |
Dec 18, 2020 | 54.86 | 55.18 | 53.32 | 53.48 | 2,066,949 | -1.14(-2.10%) |
Dec 17, 2020 | 54.73 | 54.87 | 53.89 | 54.62 | 1,276,422 | -0.15(-0.28%) |
Dec 16, 2020 | 55.26 | 55.36 | 54.51 | 54.78 | 839,681 | -0.04(-0.07%) |
Dec 15, 2020 | 55.23 | 55.30 | 54.24 | 54.81 | 770,658 | -0.03(-0.05%) |
Dec 14, 2020 | 55.81 | 56.15 | 54.82 | 54.84 | 1,064,234 | -0.20(-0.36%) |
Dec 11, 2020 | 55.37 | 56.08 | 54.50 | 55.04 | 933,471 | -1.09(-1.94%) |
Dec 10, 2020 | 55.31 | 56.51 | 55.13 | 56.13 | 1,210,607 | +0.35(+0.63%) |
Dec 09, 2020 | 55.92 | 56.71 | 55.58 | 55.78 | 1,254,589 | +0.07(+0.12%) |
Dec 08, 2020 | 54.90 | 55.79 | 54.90 | 55.71 | 941,069 | +0.42(+0.76%) |
Dec 07, 2020 | 56.41 | 56.65 | 54.77 | 55.29 | 1,661,104 | -1.38(-2.44%) |
Dec 04, 2020 | 57.71 | 58.04 | 56.62 | 56.68 | 2,037,388 | -0.67(-1.16%) |
Dec 03, 2020 | 56.76 | 57.76 | 56.52 | 57.34 | 1,227,924 | +0.60(+1.06%) |
Dec 02, 2020 | 56.61 | 56.84 | 56.17 | 56.74 | 1,021,404 | -0.03(-0.05%) |