Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.35 | 61.35 | 60.34 | 60.56 | 405,923 | -0.74(-1.21%) |
Feb 25, 2021 | 62.62 | 62.62 | 61.10 | 61.30 | 601,304 | -1.24(-1.98%) |
Feb 24, 2021 | 61.54 | 62.64 | 61.54 | 62.54 | 876,949 | +0.93(+1.51%) |
Feb 23, 2021 | 61.38 | 61.78 | 60.99 | 61.61 | 659,373 | +0.27(+0.44%) |
Feb 22, 2021 | 60.59 | 61.55 | 60.59 | 61.34 | 420,145 | +0.42(+0.69%) |
Feb 19, 2021 | 60.84 | 61.10 | 60.84 | 60.92 | 444,731 | +0.26(+0.43%) |
Feb 18, 2021 | 60.68 | 60.81 | 60.41 | 60.66 | 296,999 | -0.33(-0.53%) |
Feb 17, 2021 | 60.61 | 61.00 | 60.41 | 60.99 | 727,175 | +0.17(+0.28%) |
Feb 16, 2021 | 60.91 | 60.95 | 60.65 | 60.82 | 490,879 | +0.13(+0.21%) |
Feb 12, 2021 | 60.29 | 60.71 | 60.22 | 60.69 | 305,410 | +0.33(+0.54%) |
Feb 11, 2021 | 60.54 | 60.62 | 59.96 | 60.36 | 453,502 | -0.01(-0.02%) |
Feb 10, 2021 | 60.55 | 60.59 | 60.08 | 60.37 | 437,005 | +0.07(+0.11%) |
Feb 09, 2021 | 60.23 | 60.41 | 60.01 | 60.31 | 682,766 | +0.01(+0.02%) |
Feb 08, 2021 | 59.93 | 60.30 | 59.82 | 60.30 | 664,042 | +0.60(+1.00%) |
Feb 05, 2021 | 59.79 | 59.92 | 59.57 | 59.70 | 385,391 | +0.29(+0.49%) |
Feb 04, 2021 | 58.70 | 59.42 | 58.68 | 59.41 | 665,371 | +0.83(+1.41%) |
Feb 03, 2021 | 58.37 | 58.70 | 58.21 | 58.59 | 569,814 | +0.19(+0.32%) |
Feb 02, 2021 | 58.14 | 58.69 | 58.03 | 58.40 | 542,897 | +0.87(+1.50%) |
Feb 01, 2021 | 57.46 | 57.78 | 57.11 | 57.53 | 717,628 | +0.49(+0.86%) |
Jan 29, 2021 | 57.82 | 58.04 | 56.82 | 57.04 | 1,973,180 | -1.09(-1.87%) |
Jan 28, 2021 | 57.60 | 58.58 | 57.60 | 58.13 | 687,713 | +0.69(+1.20%) |
Jan 27, 2021 | 57.89 | 58.07 | 57.18 | 57.44 | 630,741 | -1.33(-2.26%) |
Jan 26, 2021 | 59.18 | 59.24 | 58.72 | 58.77 | 705,123 | -0.19(-0.32%) |
Jan 25, 2021 | 58.82 | 58.99 | 58.37 | 58.96 | 566,568 | -0.06(-0.09%) |
Jan 22, 2021 | 58.99 | 59.18 | 58.73 | 59.01 | 558,575 | -0.36(-0.61%) |
Jan 21, 2021 | 59.78 | 59.78 | 59.32 | 59.38 | 664,218 | -0.39(-0.65%) |
Jan 20, 2021 | 59.65 | 59.83 | 59.43 | 59.77 | 474,678 | +0.28(+0.47%) |
Jan 19, 2021 | 59.64 | 59.69 | 59.36 | 59.49 | 677,173 | +0.24(+0.41%) |
Jan 15, 2021 | 59.28 | 59.49 | 58.86 | 59.25 | 546,749 | -0.56(-0.94%) |
Jan 14, 2021 | 59.68 | 60.16 | 59.68 | 59.81 | 620,432 | +0.24(+0.41%) |
Jan 13, 2021 | 59.62 | 59.79 | 59.41 | 59.56 | 2,964,739 | -0.09(-0.16%) |
Jan 12, 2021 | 59.45 | 59.73 | 59.26 | 59.66 | 562,137 | +0.33(+0.55%) |
Jan 11, 2021 | 58.84 | 59.44 | 58.77 | 59.33 | 916,249 | -0.01(-0.02%) |
Jan 08, 2021 | 59.36 | 59.49 | 58.76 | 59.34 | 612,970 | +0.04(+0.07%) |
Jan 07, 2021 | 59.27 | 59.57 | 59.12 | 59.30 | 709,931 | +0.45(+0.76%) |
Jan 06, 2021 | 57.67 | 59.27 | 57.67 | 58.86 | 580,934 | +1.40(+2.43%) |
Jan 05, 2021 | 57.00 | 57.76 | 56.95 | 57.46 | 505,111 | +0.45(+0.79%) |
Jan 04, 2021 | 58.05 | 58.05 | 56.59 | 57.01 | 812,795 | -0.84(-1.46%) |
Dec 31, 2020 | 57.85 | 57.85 | 57.85 | 332,786 | +0.47(+0.83%) | |
Dec 30, 2020 | 57.25 | 57.58 | 57.25 | 57.38 | 332,786 | +0.21(+0.37%) |
Dec 29, 2020 | 57.53 | 57.58 | 57.00 | 57.16 | 2,066,924 | -0.13(-0.23%) |
Dec 28, 2020 | 57.31 | 57.65 | 57.22 | 57.29 | 519,669 | +0.21(+0.37%) |
Dec 24, 2020 | 56.98 | 57.08 | 56.73 | 57.08 | 229,192 | +0.20(+0.34%) |
Dec 23, 2020 | 56.73 | 57.13 | 56.73 | 56.88 | 426,185 | +0.44(+0.77%) |
Dec 22, 2020 | 56.81 | 56.81 | 56.44 | 56.45 | 440,664 | -0.42(-0.74%) |
Dec 21, 2020 | 56.55 | 57.01 | 56.05 | 56.86 | 509,550 | -0.30(-0.52%) |
Dec 18, 2020 | 57.50 | 57.50 | 56.84 | 57.16 | 515,467 | -0.26(-0.45%) |
Dec 17, 2020 | 57.39 | 57.47 | 57.19 | 57.42 | 519,770 | +0.33(+0.57%) |
Dec 16, 2020 | 57.35 | 57.35 | 56.99 | 57.10 | 603,867 | -0.20(-0.36%) |
Dec 15, 2020 | 56.86 | 57.33 | 56.61 | 57.30 | 711,736 | +0.84(+1.48%) |
Dec 14, 2020 | 57.59 | 57.63 | 56.45 | 56.46 | 841,290 | -0.60(-1.06%) |
Dec 11, 2020 | 56.99 | 57.15 | 56.67 | 57.07 | 737,614 | -0.17(-0.29%) |
Dec 10, 2020 | 57.18 | 57.35 | 57.01 | 57.24 | 452,068 | -0.18(-0.31%) |
Dec 09, 2020 | 57.75 | 57.75 | 57.09 | 57.41 | 815,265 | +0.02(+0.03%) |
Dec 08, 2020 | 56.89 | 57.50 | 56.84 | 57.39 | 454,400 | +0.20(+0.36%) |
Dec 07, 2020 | 57.33 | 57.48 | 56.98 | 57.19 | 1,266,954 | -0.28(-0.48%) |
Dec 04, 2020 | 56.99 | 57.49 | 56.99 | 57.47 | 441,573 | +0.66(+1.15%) |
Dec 03, 2020 | 56.72 | 57.04 | 56.61 | 56.81 | 584,963 | +0.16(+0.28%) |
Dec 02, 2020 | 56.25 | 56.72 | 56.09 | 56.65 | 544,070 | +0.31(+0.56%) |