Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.69 | 54.97 | 53.03 | 54.19 | 5,619 | +0.07(+0.13%) |
Feb 25, 2021 | 56.97 | 56.98 | 54.12 | 54.12 | 5,227 | -2.15(-3.82%) |
Feb 24, 2021 | 55.32 | 56.77 | 55.32 | 56.27 | 11,129 | +1.13(+2.04%) |
Feb 23, 2021 | 55.96 | 55.96 | 52.77 | 55.14 | 27,556 | -2.27(-3.96%) |
Feb 22, 2021 | 59.01 | 59.14 | 57.42 | 57.42 | 6,706 | -1.40(-2.38%) |
Feb 19, 2021 | 57.92 | 59.39 | 57.89 | 58.82 | 10,738 | +1.75(+3.07%) |
Feb 18, 2021 | 56.70 | 57.79 | 56.70 | 57.06 | 3,487 | -1.57(-2.68%) |
Feb 17, 2021 | 57.83 | 58.63 | 56.91 | 58.63 | 3,377 | +0.62(+1.06%) |
Feb 16, 2021 | 59.79 | 59.79 | 58.01 | 58.01 | 10,241 | -1.32(-2.22%) |
Feb 12, 2021 | 59.15 | 59.97 | 59.04 | 59.33 | 9,734 | +0.29(+0.48%) |
Feb 11, 2021 | 60.26 | 60.51 | 59.01 | 59.04 | 9,445 | -1.09(-1.82%) |
Feb 10, 2021 | 62.33 | 62.38 | 58.97 | 60.14 | 14,263 | -0.95(-1.55%) |
Feb 09, 2021 | 62.16 | 62.16 | 61.08 | 61.08 | 22,869 | -0.61(-1.00%) |
Feb 08, 2021 | 59.79 | 61.70 | 59.53 | 61.70 | 25,286 | +2.66(+4.50%) |
Feb 05, 2021 | 57.78 | 59.14 | 57.49 | 59.04 | 14,952 | +1.98(+3.48%) |
Feb 04, 2021 | 56.66 | 57.69 | 56.62 | 57.06 | 12,177 | +0.70(+1.25%) |
Feb 03, 2021 | 56.80 | 56.94 | 56.30 | 56.35 | 7,084 | -0.21(-0.37%) |
Feb 02, 2021 | 55.79 | 56.63 | 54.84 | 56.56 | 7,454 | +1.79(+3.26%) |
Feb 01, 2021 | 53.89 | 54.79 | 53.48 | 54.78 | 4,891 | +2.37(+4.51%) |
Jan 29, 2021 | 53.34 | 53.65 | 51.82 | 52.41 | 7,225 | +0.60(+1.16%) |
Jan 28, 2021 | 52.98 | 52.98 | 51.81 | 51.81 | 10,369 | -0.57(-1.08%) |
Jan 27, 2021 | 52.22 | 53.87 | 51.03 | 52.38 | 7,289 | -0.96(-1.80%) |
Jan 26, 2021 | 54.85 | 55.12 | 53.33 | 53.33 | 4,653 | -0.96(-1.77%) |
Jan 25, 2021 | 53.60 | 54.30 | 52.68 | 54.30 | 5,976 | +0.82(+1.53%) |
Jan 22, 2021 | 52.63 | 53.51 | 52.63 | 53.48 | 3,412 | +0.55(+1.05%) |
Jan 21, 2021 | 54.67 | 54.67 | 52.83 | 52.93 | 7,980 | -1.45(-2.66%) |
Jan 20, 2021 | 55.32 | 55.32 | 54.10 | 54.37 | 8,788 | -0.45(-0.81%) |
Jan 19, 2021 | 54.59 | 55.08 | 54.44 | 54.82 | 35,528 | +1.18(+2.21%) |
Jan 15, 2021 | 54.01 | 54.31 | 53.30 | 53.63 | 4,616 | -0.26(-0.47%) |
Jan 14, 2021 | 52.19 | 54.10 | 52.19 | 53.89 | 8,295 | +1.95(+3.76%) |
Jan 13, 2021 | 52.71 | 52.78 | 51.93 | 51.93 | 5,019 | -0.45(-0.85%) |
Jan 12, 2021 | 52.55 | 52.76 | 51.72 | 52.38 | 9,760 | +0.35(+0.68%) |
Jan 11, 2021 | 51.76 | 52.36 | 51.75 | 52.03 | 3,359 | -0.63(-1.19%) |
Jan 08, 2021 | 52.80 | 53.21 | 51.52 | 52.65 | 5,419 | +0.40(+0.76%) |
Jan 07, 2021 | 51.52 | 52.25 | 51.52 | 52.25 | 16,055 | +1.98(+3.93%) |
Jan 06, 2021 | 49.00 | 51.10 | 49.00 | 50.28 | 5,185 | +1.05(+2.14%) |
Jan 05, 2021 | 49.26 | 49.69 | 49.11 | 49.23 | 13,299 | -0.43(-0.86%) |
Jan 04, 2021 | 49.37 | 49.77 | 49.14 | 49.65 | 6,940 | +0.24(+0.48%) |
Dec 31, 2020 | 49.41 | 49.41 | 49.41 | 6,395 | -1.29(-2.54%) | |
Dec 30, 2020 | 49.99 | 50.94 | 49.99 | 50.70 | 6,395 | +0.86(+1.72%) |
Dec 29, 2020 | 51.32 | 51.71 | 49.46 | 49.84 | 13,424 | -1.60(-3.12%) |
Dec 28, 2020 | 53.15 | 53.38 | 51.45 | 51.45 | 11,723 | -1.53(-2.88%) |
Dec 24, 2020 | 53.58 | 54.09 | 52.84 | 52.98 | 4,014 | -0.66(-1.24%) |
Dec 23, 2020 | 54.18 | 54.18 | 52.98 | 53.64 | 23,835 | +0.11(+0.21%) |
Dec 22, 2020 | 53.04 | 54.06 | 52.52 | 53.53 | 30,149 | +1.21(+2.32%) |
Dec 21, 2020 | 50.64 | 52.31 | 50.64 | 52.31 | 11,390 | +0.67(+1.29%) |
Dec 18, 2020 | 52.52 | 52.77 | 51.56 | 51.65 | 4,817 | -0.29(-0.56%) |
Dec 17, 2020 | 51.71 | 51.94 | 50.92 | 51.94 | 3,138 | +0.82(+1.60%) |
Dec 16, 2020 | 52.34 | 52.34 | 50.67 | 51.12 | 19,429 | -0.51(-1.00%) |
Dec 15, 2020 | 52.01 | 52.01 | 50.63 | 51.63 | 11,986 | +0.42(+0.82%) |
Dec 14, 2020 | 50.96 | 52.58 | 50.96 | 51.21 | 25,707 | +1.43(+2.88%) |
Dec 11, 2020 | 50.04 | 50.34 | 49.39 | 49.78 | 8,630 | -0.08(-0.16%) |
Dec 10, 2020 | 49.02 | 49.91 | 48.98 | 49.86 | 12,657 | +1.71(+3.55%) |
Dec 09, 2020 | 48.93 | 49.53 | 47.50 | 48.15 | 8,356 | -0.59(-1.21%) |
Dec 08, 2020 | 47.44 | 48.82 | 47.39 | 48.74 | 5,047 | +1.30(+2.73%) |
Dec 07, 2020 | 47.33 | 48.18 | 47.21 | 47.44 | 17,517 | +0.73(+1.56%) |
Dec 04, 2020 | 46.25 | 46.72 | 46.25 | 46.71 | 1,605 | +0.56(+1.22%) |
Dec 03, 2020 | 46.02 | 46.32 | 46.02 | 46.15 | 3,823 | +0.19(+0.41%) |
Dec 02, 2020 | 45.84 | 46.07 | 45.30 | 45.96 | 16,837 | -0.67(-1.43%) |