Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.25 | 51.31 | 50.45 | 50.95 | 57,753 | -0.72(-1.39%) |
Feb 25, 2021 | 52.85 | 53.00 | 51.60 | 51.67 | 17,930 | -1.26(-2.38%) |
Feb 24, 2021 | 52.64 | 52.95 | 52.11 | 52.93 | 18,661 | -0.70(-1.30%) |
Feb 23, 2021 | 52.77 | 53.78 | 52.24 | 53.63 | 70,724 | +0.36(+0.68%) |
Feb 22, 2021 | 53.94 | 53.94 | 53.26 | 53.26 | 17,494 | -2.18(-3.94%) |
Feb 19, 2021 | 55.40 | 55.70 | 55.23 | 55.45 | 9,000 | +0.35(+0.63%) |
Feb 18, 2021 | 55.32 | 55.32 | 54.62 | 55.10 | 8,749 | -1.02(-1.82%) |
Feb 17, 2021 | 56.04 | 56.36 | 55.77 | 56.12 | 21,188 | +0.21(+0.37%) |
Feb 16, 2021 | 56.05 | 56.38 | 55.79 | 55.91 | 21,855 | +0.01(+0.02%) |
Feb 12, 2021 | 55.64 | 56.02 | 55.47 | 55.90 | 6,107 | +0.04(+0.08%) |
Feb 11, 2021 | 55.70 | 56.06 | 55.68 | 55.86 | 12,779 | +0.75(+1.36%) |
Feb 10, 2021 | 55.40 | 55.44 | 54.98 | 55.11 | 6,733 | +0.23(+0.42%) |
Feb 09, 2021 | 54.19 | 54.92 | 54.19 | 54.88 | 28,519 | +0.77(+1.43%) |
Feb 08, 2021 | 54.07 | 54.25 | 54.04 | 54.10 | 8,710 | +0.13(+0.24%) |
Feb 05, 2021 | 53.74 | 54.03 | 53.59 | 53.97 | 17,250 | +0.41(+0.77%) |
Feb 04, 2021 | 53.69 | 53.69 | 53.37 | 53.56 | 18,133 | +0.05(+0.09%) |
Feb 03, 2021 | 53.58 | 53.79 | 53.38 | 53.51 | 34,782 | +0.34(+0.63%) |
Feb 02, 2021 | 53.16 | 53.20 | 52.88 | 53.18 | 21,575 | +0.68(+1.30%) |
Feb 01, 2021 | 52.08 | 52.50 | 51.89 | 52.50 | 5,332 | +1.54(+3.02%) |
Jan 29, 2021 | 51.28 | 51.34 | 50.67 | 50.96 | 8,679 | -1.03(-1.97%) |
Jan 28, 2021 | 51.67 | 52.23 | 51.43 | 51.98 | 16,487 | +0.07(+0.14%) |
Jan 27, 2021 | 52.19 | 52.42 | 51.81 | 51.91 | 35,219 | -1.37(-2.57%) |
Jan 26, 2021 | 53.39 | 53.39 | 53.06 | 53.28 | 33,064 | -0.40(-0.75%) |
Jan 25, 2021 | 53.74 | 54.06 | 53.29 | 53.68 | 14,038 | +0.69(+1.30%) |
Jan 22, 2021 | 52.73 | 53.08 | 52.62 | 52.99 | 69,861 | -0.32(-0.60%) |
Jan 21, 2021 | 53.33 | 53.45 | 53.02 | 53.31 | 39,290 | -0.24(-0.45%) |
Jan 20, 2021 | 53.07 | 53.66 | 52.96 | 53.55 | 14,473 | +1.22(+2.33%) |
Jan 19, 2021 | 52.32 | 52.35 | 52.10 | 52.33 | 10,087 | +1.33(+2.62%) |
Jan 15, 2021 | 51.28 | 51.38 | 50.86 | 50.99 | 19,608 | -0.63(-1.21%) |
Jan 14, 2021 | 51.68 | 51.87 | 51.48 | 51.62 | 14,155 | +0.57(+1.12%) |
Jan 13, 2021 | 50.84 | 51.27 | 50.64 | 51.05 | 25,925 | +0.24(+0.48%) |
Jan 12, 2021 | 50.71 | 50.98 | 50.55 | 50.81 | 40,535 | +0.64(+1.27%) |
Jan 11, 2021 | 50.42 | 50.44 | 50.15 | 50.17 | 16,857 | -0.97(-1.89%) |
Jan 08, 2021 | 50.42 | 51.13 | 50.30 | 51.13 | 13,500 | +1.38(+2.77%) |
Jan 07, 2021 | 50.07 | 50.07 | 49.44 | 49.75 | 18,919 | +0.26(+0.53%) |
Jan 06, 2021 | 50.10 | 50.32 | 49.43 | 49.49 | 12,984 | -0.65(-1.30%) |
Jan 05, 2021 | 49.28 | 50.28 | 49.28 | 50.15 | 39,848 | +1.21(+2.48%) |
Jan 04, 2021 | 49.80 | 49.80 | 48.75 | 48.93 | 44,969 | +0.20(+0.42%) |
Dec 31, 2020 | 48.73 | 48.73 | 48.73 | 14,562 | -0.03(-0.05%) | |
Dec 30, 2020 | 48.64 | 48.90 | 48.58 | 48.75 | 14,562 | +0.88(+1.83%) |
Dec 29, 2020 | 47.60 | 48.02 | 47.60 | 47.88 | 37,322 | +0.66(+1.40%) |
Dec 28, 2020 | 47.22 | 47.26 | 47.07 | 47.21 | 10,015 | -0.05(-0.10%) |
Dec 24, 2020 | 47.43 | 47.43 | 47.15 | 47.26 | 8,571 | -0.74(-1.54%) |
Dec 23, 2020 | 48.04 | 48.06 | 47.89 | 48.00 | 15,400 | +0.43(+0.90%) |
Dec 22, 2020 | 47.88 | 47.88 | 47.48 | 47.58 | 15,359 | -0.20(-0.42%) |
Dec 21, 2020 | 47.45 | 47.96 | 47.41 | 47.78 | 10,690 | -0.74(-1.53%) |
Dec 18, 2020 | 48.50 | 48.54 | 48.36 | 48.52 | 10,714 | -0.08(-0.17%) |
Dec 17, 2020 | 48.60 | 48.70 | 48.44 | 48.61 | 6,492 | +0.47(+0.97%) |
Dec 16, 2020 | 47.92 | 48.20 | 47.92 | 48.14 | 6,306 | +0.38(+0.80%) |
Dec 15, 2020 | 47.49 | 47.75 | 47.47 | 47.75 | 6,239 | +0.31(+0.66%) |
Dec 14, 2020 | 47.56 | 47.56 | 47.44 | 47.44 | 11,052 | -0.31(-0.64%) |
Dec 11, 2020 | 47.71 | 47.83 | 47.62 | 47.74 | 16,516 | -0.26(-0.54%) |
Dec 10, 2020 | 47.33 | 48.16 | 47.33 | 48.00 | 50,132 | +0.71(+1.51%) |
Dec 09, 2020 | 47.87 | 47.94 | 47.09 | 47.29 | 70,656 | -0.63(-1.31%) |
Dec 08, 2020 | 47.75 | 47.92 | 47.73 | 47.92 | 13,004 | +0.21(+0.45%) |
Dec 07, 2020 | 47.62 | 47.90 | 47.62 | 47.71 | 13,198 | -0.20(-0.43%) |
Dec 04, 2020 | 47.98 | 47.98 | 47.70 | 47.91 | 30,658 | +0.38(+0.80%) |
Dec 03, 2020 | 47.48 | 47.84 | 47.48 | 47.53 | 22,819 | +0.31(+0.65%) |
Dec 02, 2020 | 46.99 | 47.32 | 46.99 | 47.23 | 13,527 | -0.16(-0.33%) |