Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.05 | 65.12 | 62.69 | 63.78 | 226,180 | +0.86(+1.37%) |
Feb 25, 2021 | 65.40 | 65.64 | 62.90 | 62.92 | 220,460 | -2.24(-3.44%) |
Feb 24, 2021 | 62.70 | 65.32 | 62.26 | 65.16 | 280,350 | +2.96(+4.77%) |
Feb 23, 2021 | 61.34 | 62.36 | 60.36 | 62.19 | 387,784 | -0.08(-0.14%) |
Feb 22, 2021 | 62.00 | 63.24 | 61.73 | 62.28 | 261,167 | +0.38(+0.62%) |
Feb 19, 2021 | 60.03 | 62.10 | 60.03 | 61.89 | 242,701 | +2.22(+3.73%) |
Feb 18, 2021 | 60.29 | 61.12 | 59.67 | 59.67 | 374,126 | -1.10(-1.81%) |
Feb 17, 2021 | 60.95 | 62.24 | 60.54 | 60.77 | 276,019 | -0.94(-1.52%) |
Feb 16, 2021 | 62.79 | 63.51 | 61.43 | 61.70 | 249,247 | -0.35(-0.56%) |
Feb 12, 2021 | 61.24 | 62.16 | 60.91 | 62.05 | 157,004 | +0.72(+1.18%) |
Feb 11, 2021 | 62.47 | 63.02 | 60.58 | 61.33 | 229,994 | -0.53(-0.86%) |
Feb 10, 2021 | 62.06 | 62.84 | 60.47 | 61.86 | 452,829 | +0.32(+0.52%) |
Feb 09, 2021 | 62.30 | 62.47 | 61.36 | 61.55 | 181,765 | -0.72(-1.16%) |
Feb 08, 2021 | 61.11 | 62.88 | 61.09 | 62.27 | 302,817 | +1.40(+2.30%) |
Feb 05, 2021 | 60.50 | 61.05 | 59.87 | 60.87 | 208,442 | +0.71(+1.18%) |
Feb 04, 2021 | 58.90 | 60.28 | 58.74 | 60.16 | 261,480 | +1.26(+2.14%) |
Feb 03, 2021 | 57.50 | 59.05 | 56.27 | 58.90 | 266,980 | +1.61(+2.81%) |
Feb 02, 2021 | 58.09 | 58.64 | 56.66 | 57.29 | 198,860 | +0.15(+0.26%) |
Feb 01, 2021 | 56.28 | 57.50 | 55.98 | 57.14 | 431,102 | +1.36(+2.44%) |
Jan 29, 2021 | 57.00 | 58.16 | 55.61 | 55.78 | 344,364 | -1.91(-3.31%) |
Jan 28, 2021 | 56.90 | 58.41 | 55.83 | 57.69 | 435,312 | +1.23(+2.18%) |
Jan 27, 2021 | 59.97 | 60.24 | 55.41 | 56.46 | 432,918 | -4.53(-7.43%) |
Jan 26, 2021 | 60.26 | 61.03 | 59.88 | 60.99 | 249,102 | +1.18(+1.98%) |
Jan 25, 2021 | 60.73 | 61.19 | 58.46 | 59.81 | 188,449 | -1.08(-1.78%) |
Jan 22, 2021 | 60.69 | 61.05 | 59.59 | 60.89 | 265,407 | -0.72(-1.17%) |
Jan 21, 2021 | 61.46 | 62.30 | 61.22 | 61.61 | 279,064 | +0.26(+0.43%) |
Jan 20, 2021 | 60.40 | 62.00 | 59.36 | 61.34 | 307,668 | +1.58(+2.65%) |
Jan 19, 2021 | 60.60 | 60.79 | 59.55 | 59.76 | 244,689 | -0.28(-0.47%) |
Jan 15, 2021 | 60.13 | 60.51 | 58.94 | 60.04 | 206,511 | -0.33(-0.54%) |
Jan 14, 2021 | 58.92 | 60.81 | 58.61 | 60.37 | 370,228 | +1.73(+2.96%) |
Jan 13, 2021 | 60.49 | 60.93 | 58.52 | 58.63 | 251,293 | -1.89(-3.13%) |
Jan 12, 2021 | 59.10 | 60.58 | 58.50 | 60.52 | 307,304 | +1.80(+3.06%) |
Jan 11, 2021 | 57.55 | 58.95 | 56.82 | 58.73 | 583,227 | +0.56(+0.96%) |
Jan 08, 2021 | 59.04 | 59.41 | 57.70 | 58.17 | 517,941 | -0.55(-0.94%) |
Jan 07, 2021 | 57.53 | 59.20 | 57.53 | 58.72 | 722,272 | +1.59(+2.79%) |
Jan 06, 2021 | 55.57 | 58.00 | 55.57 | 57.12 | 893,078 | +2.24(+4.08%) |
Jan 05, 2021 | 53.68 | 55.10 | 53.23 | 54.89 | 285,831 | +1.31(+2.45%) |
Jan 04, 2021 | 55.57 | 56.01 | 52.43 | 53.57 | 442,761 | -1.79(-3.23%) |
Dec 31, 2020 | 55.36 | 55.36 | 55.36 | 241,113 | +0.50(+0.92%) | |
Dec 30, 2020 | 54.08 | 55.58 | 54.08 | 54.86 | 241,113 | +0.87(+1.61%) |
Dec 29, 2020 | 54.33 | 54.41 | 52.89 | 53.99 | 245,903 | -0.07(-0.12%) |
Dec 28, 2020 | 54.21 | 54.49 | 53.58 | 54.06 | 209,901 | +0.28(+0.52%) |
Dec 24, 2020 | 54.53 | 54.53 | 53.41 | 53.78 | 97,301 | -0.41(-0.76%) |
Dec 23, 2020 | 52.69 | 54.32 | 52.64 | 54.19 | 365,583 | +1.98(+3.79%) |
Dec 22, 2020 | 52.84 | 53.25 | 52.15 | 52.21 | 384,615 | -0.63(-1.20%) |
Dec 21, 2020 | 52.07 | 53.36 | 51.86 | 52.84 | 318,720 | -0.45(-0.84%) |
Dec 18, 2020 | 54.74 | 55.04 | 52.87 | 53.29 | 1,245,076 | -1.44(-2.64%) |
Dec 17, 2020 | 54.57 | 55.00 | 54.03 | 54.74 | 214,988 | +0.37(+0.69%) |
Dec 16, 2020 | 54.57 | 54.65 | 53.63 | 54.36 | 235,926 | +0.19(+0.34%) |
Dec 15, 2020 | 53.27 | 54.30 | 52.99 | 54.18 | 257,505 | +1.32(+2.50%) |
Dec 14, 2020 | 54.99 | 55.11 | 52.83 | 52.85 | 395,241 | -1.17(-2.16%) |
Dec 11, 2020 | 52.24 | 54.41 | 52.24 | 54.02 | 297,698 | +0.97(+1.83%) |
Dec 10, 2020 | 54.47 | 54.55 | 52.61 | 53.05 | 589,763 | -1.79(-3.26%) |
Dec 09, 2020 | 52.81 | 54.91 | 52.60 | 54.84 | 405,767 | +2.60(+4.98%) |
Dec 08, 2020 | 52.63 | 53.19 | 52.15 | 52.24 | 334,556 | -0.88(-1.65%) |
Dec 07, 2020 | 54.73 | 55.30 | 52.81 | 53.11 | 354,315 | -1.44(-2.65%) |
Dec 04, 2020 | 54.35 | 55.07 | 53.43 | 54.56 | 185,699 | +0.46(+0.84%) |
Dec 03, 2020 | 53.90 | 55.48 | 53.75 | 54.10 | 413,412 | +0.46(+0.85%) |
Dec 02, 2020 | 53.14 | 53.98 | 52.00 | 53.65 | 354,296 | +0.10(+0.19%) |