Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.71 | 57.85 | 56.82 | 57.37 | 194,033 | -0.29(-0.51%) |
Feb 25, 2021 | 59.11 | 59.31 | 57.49 | 57.66 | 318,061 | -1.52(-2.58%) |
Feb 24, 2021 | 58.51 | 59.21 | 58.09 | 59.19 | 163,814 | +0.38(+0.65%) |
Feb 23, 2021 | 58.41 | 58.96 | 57.50 | 58.80 | 391,228 | -0.31(-0.53%) |
Feb 22, 2021 | 59.56 | 59.73 | 59.11 | 59.12 | 560,706 | -1.00(-1.66%) |
Feb 19, 2021 | 60.12 | 60.40 | 59.99 | 60.11 | 222,893 | +0.47(+0.79%) |
Feb 18, 2021 | 59.68 | 59.75 | 59.12 | 59.65 | 317,931 | -0.63(-1.04%) |
Feb 17, 2021 | 60.29 | 60.45 | 59.81 | 60.27 | 485,372 | -0.36(-0.60%) |
Feb 16, 2021 | 61.06 | 61.13 | 60.48 | 60.63 | 484,495 | -0.17(-0.27%) |
Feb 12, 2021 | 60.24 | 60.80 | 60.12 | 60.80 | 220,130 | +0.46(+0.76%) |
Feb 11, 2021 | 60.10 | 60.35 | 59.92 | 60.34 | 208,213 | +0.68(+1.15%) |
Feb 10, 2021 | 60.12 | 60.14 | 59.33 | 59.66 | 214,221 | -0.19(-0.31%) |
Feb 09, 2021 | 59.63 | 59.90 | 59.57 | 59.84 | 330,238 | +0.27(+0.46%) |
Feb 08, 2021 | 59.34 | 59.59 | 59.26 | 59.57 | 347,152 | +0.60(+1.01%) |
Feb 05, 2021 | 58.98 | 59.02 | 58.73 | 58.97 | 149,209 | +0.27(+0.47%) |
Feb 04, 2021 | 58.34 | 58.72 | 58.30 | 58.70 | 168,316 | +0.21(+0.35%) |
Feb 03, 2021 | 58.81 | 58.90 | 58.38 | 58.49 | 162,395 | -0.26(-0.45%) |
Feb 02, 2021 | 58.66 | 58.86 | 58.48 | 58.76 | 214,852 | +0.75(+1.30%) |
Feb 01, 2021 | 57.67 | 58.15 | 57.39 | 58.00 | 189,127 | +1.03(+1.80%) |
Jan 29, 2021 | 57.66 | 57.85 | 56.80 | 56.98 | 195,364 | -0.92(-1.59%) |
Jan 28, 2021 | 57.74 | 58.32 | 57.73 | 57.90 | 224,261 | +0.38(+0.66%) |
Jan 27, 2021 | 58.15 | 58.25 | 57.34 | 57.52 | 413,772 | -1.40(-2.37%) |
Jan 26, 2021 | 59.38 | 59.41 | 58.88 | 58.91 | 511,382 | -0.42(-0.71%) |
Jan 25, 2021 | 59.26 | 59.44 | 58.54 | 59.33 | 281,236 | +0.25(+0.43%) |
Jan 22, 2021 | 58.92 | 59.21 | 58.89 | 59.08 | 241,621 | -0.28(-0.48%) |
Jan 21, 2021 | 59.55 | 59.56 | 59.06 | 59.36 | 272,110 | +0.00(+0.00%) |
Jan 20, 2021 | 59.23 | 59.45 | 59.17 | 59.36 | 175,535 | +0.50(+0.85%) |
Jan 19, 2021 | 58.61 | 58.89 | 58.47 | 58.86 | 219,598 | +0.98(+1.69%) |
Jan 15, 2021 | 58.09 | 58.25 | 57.60 | 57.89 | 320,626 | -0.58(-0.99%) |
Jan 14, 2021 | 58.39 | 58.75 | 58.36 | 58.46 | 659,948 | +0.35(+0.61%) |
Jan 13, 2021 | 58.16 | 58.30 | 58.03 | 58.11 | 265,276 | +0.11(+0.19%) |
Jan 12, 2021 | 57.88 | 58.07 | 57.65 | 58.00 | 208,822 | +0.21(+0.37%) |
Jan 11, 2021 | 57.50 | 58.02 | 57.36 | 57.79 | 181,403 | -0.26(-0.45%) |
Jan 08, 2021 | 57.93 | 58.13 | 57.44 | 58.05 | 376,605 | +0.62(+1.07%) |
Jan 07, 2021 | 56.80 | 57.50 | 56.80 | 57.44 | 271,359 | +0.79(+1.40%) |
Jan 06, 2021 | 56.20 | 57.10 | 56.19 | 56.65 | 351,915 | +0.15(+0.26%) |
Jan 05, 2021 | 55.90 | 56.58 | 55.90 | 56.50 | 235,967 | +0.64(+1.15%) |
Jan 04, 2021 | 56.56 | 56.65 | 55.41 | 55.85 | 284,066 | -0.08(-0.14%) |
Dec 31, 2020 | 55.93 | 55.93 | 55.93 | 126,332 | -0.02(-0.04%) | |
Dec 30, 2020 | 55.81 | 56.10 | 55.81 | 55.95 | 126,332 | +0.37(+0.67%) |
Dec 29, 2020 | 55.96 | 56.04 | 55.41 | 55.58 | 130,256 | -0.04(-0.07%) |
Dec 28, 2020 | 55.95 | 56.02 | 55.56 | 55.62 | 85,862 | +0.16(+0.28%) |
Dec 24, 2020 | 55.55 | 55.60 | 55.33 | 55.46 | 161,213 | +0.06(+0.11%) |
Dec 23, 2020 | 55.63 | 55.69 | 55.40 | 55.40 | 133,537 | +0.13(+0.23%) |
Dec 22, 2020 | 55.16 | 55.35 | 55.05 | 55.28 | 173,064 | +0.19(+0.34%) |
Dec 21, 2020 | 54.61 | 55.19 | 54.30 | 55.09 | 235,482 | -0.35(-0.63%) |
Dec 18, 2020 | 55.52 | 55.52 | 55.14 | 55.44 | 212,187 | +0.06(+0.11%) |
Dec 17, 2020 | 55.18 | 55.38 | 55.18 | 55.38 | 499,212 | +0.62(+1.12%) |
Dec 16, 2020 | 54.81 | 54.88 | 54.58 | 54.77 | 164,423 | +0.08(+0.14%) |
Dec 15, 2020 | 54.43 | 54.69 | 54.26 | 54.69 | 147,953 | +0.64(+1.19%) |
Dec 14, 2020 | 54.11 | 54.42 | 53.99 | 54.05 | 135,114 | +0.39(+0.72%) |
Dec 11, 2020 | 53.53 | 53.78 | 53.27 | 53.66 | 188,258 | -0.26(-0.49%) |
Dec 10, 2020 | 53.43 | 53.98 | 53.31 | 53.92 | 297,385 | +0.20(+0.38%) |
Dec 09, 2020 | 54.55 | 54.57 | 53.51 | 53.72 | 164,064 | -0.69(-1.27%) |
Dec 08, 2020 | 53.83 | 54.44 | 53.83 | 54.41 | 134,897 | +0.40(+0.74%) |
Dec 07, 2020 | 53.98 | 54.12 | 53.88 | 54.01 | 171,548 | +0.03(+0.05%) |
Dec 04, 2020 | 53.53 | 53.99 | 53.53 | 53.98 | 146,559 | +0.58(+1.09%) |
Dec 03, 2020 | 53.45 | 53.62 | 53.32 | 53.40 | 266,677 | +0.07(+0.13%) |
Dec 02, 2020 | 53.10 | 53.35 | 52.94 | 53.33 | 177,999 | +0.01(+0.02%) |