Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.88 | 59.08 | 58.09 | 58.26 | 167,971 | -0.53(-0.90%) |
Feb 25, 2021 | 59.64 | 60.31 | 58.61 | 58.79 | 49,909 | -2.05(-3.37%) |
Feb 24, 2021 | 60.27 | 60.84 | 60.21 | 60.84 | 22,726 | +0.51(+0.85%) |
Feb 23, 2021 | 60.15 | 60.36 | 59.66 | 60.33 | 21,790 | -0.10(-0.17%) |
Feb 22, 2021 | 60.56 | 60.76 | 60.40 | 60.43 | 17,953 | -0.12(-0.20%) |
Feb 19, 2021 | 60.78 | 61.17 | 60.46 | 60.55 | 74,487 | +0.13(+0.22%) |
Feb 18, 2021 | 60.51 | 60.53 | 60.01 | 60.42 | 143,111 | -0.32(-0.52%) |
Feb 17, 2021 | 60.48 | 60.74 | 60.34 | 60.74 | 74,024 | -0.12(-0.20%) |
Feb 16, 2021 | 60.64 | 60.91 | 60.56 | 60.86 | 142,873 | -0.28(-0.46%) |
Feb 12, 2021 | 61.77 | 61.77 | 60.63 | 61.14 | 33,487 | -0.68(-1.09%) |
Feb 11, 2021 | 61.78 | 61.92 | 61.59 | 61.81 | 34,230 | +0.32(+0.52%) |
Feb 10, 2021 | 62.32 | 62.32 | 61.49 | 61.49 | 53,514 | -1.27(-2.03%) |
Feb 09, 2021 | 63.25 | 63.25 | 62.55 | 62.77 | 16,802 | -0.59(-0.93%) |
Feb 08, 2021 | 63.19 | 63.57 | 63.19 | 63.36 | 13,614 | +0.20(+0.32%) |
Feb 05, 2021 | 63.09 | 63.23 | 62.85 | 63.15 | 20,178 | +0.24(+0.39%) |
Feb 04, 2021 | 63.03 | 63.03 | 62.87 | 62.91 | 20,018 | -0.39(-0.62%) |
Feb 03, 2021 | 63.38 | 64.58 | 63.18 | 63.30 | 13,728 | +0.29(+0.46%) |
Feb 02, 2021 | 62.92 | 63.16 | 62.71 | 63.01 | 80,571 | -0.07(-0.10%) |
Feb 01, 2021 | 63.20 | 63.57 | 62.95 | 63.08 | 22,668 | +0.00(+0.00%) |
Jan 29, 2021 | 63.62 | 63.84 | 62.83 | 63.08 | 25,437 | -0.78(-1.23%) |
Jan 28, 2021 | 63.35 | 63.99 | 63.35 | 63.86 | 7,873 | -0.29(-0.45%) |
Jan 27, 2021 | 64.07 | 65.41 | 63.82 | 64.15 | 81,603 | -1.19(-1.83%) |
Jan 26, 2021 | 65.08 | 65.44 | 64.91 | 65.34 | 61,992 | +0.82(+1.27%) |
Jan 25, 2021 | 64.21 | 64.64 | 63.78 | 64.52 | 47,740 | +0.37(+0.58%) |
Jan 22, 2021 | 63.67 | 64.29 | 63.67 | 64.15 | 32,843 | +0.85(+1.35%) |
Jan 21, 2021 | 63.21 | 63.46 | 62.93 | 63.30 | 51,426 | +0.79(+1.26%) |
Jan 20, 2021 | 62.00 | 62.71 | 62.00 | 62.51 | 33,382 | +1.51(+2.47%) |
Jan 19, 2021 | 61.22 | 61.22 | 60.68 | 61.00 | 59,967 | -0.91(-1.47%) |
Jan 15, 2021 | 62.27 | 62.62 | 61.71 | 61.91 | 64,183 | -0.71(-1.13%) |
Jan 14, 2021 | 63.35 | 63.35 | 62.45 | 62.62 | 499,229 | -0.91(-1.44%) |
Jan 13, 2021 | 63.45 | 63.61 | 63.19 | 63.53 | 14,842 | -0.14(-0.22%) |
Jan 12, 2021 | 63.21 | 63.74 | 63.00 | 63.67 | 37,281 | -0.07(-0.12%) |
Jan 11, 2021 | 63.69 | 64.17 | 63.17 | 63.75 | 35,491 | -1.52(-2.33%) |
Jan 08, 2021 | 65.93 | 66.07 | 64.65 | 65.27 | 367,391 | -1.53(-2.29%) |
Jan 07, 2021 | 66.12 | 66.82 | 66.08 | 66.80 | 48,120 | +0.36(+0.54%) |
Jan 06, 2021 | 65.46 | 66.68 | 65.44 | 66.44 | 43,591 | +1.57(+2.43%) |
Jan 05, 2021 | 64.32 | 65.11 | 64.32 | 64.87 | 20,785 | +1.58(+2.50%) |
Jan 04, 2021 | 64.15 | 64.15 | 63.19 | 63.28 | 33,108 | -0.14(-0.22%) |
Dec 31, 2020 | 63.42 | 63.42 | 63.42 | 21,364 | -0.83(-1.29%) | |
Dec 30, 2020 | 63.97 | 64.58 | 63.97 | 64.25 | 21,364 | +0.03(+0.04%) |
Dec 29, 2020 | 64.19 | 64.37 | 63.96 | 64.22 | 16,664 | +1.34(+2.13%) |
Dec 28, 2020 | 62.65 | 63.01 | 62.65 | 62.88 | 52,475 | +0.28(+0.45%) |
Dec 24, 2020 | 62.56 | 62.65 | 62.50 | 62.60 | 6,654 | +0.32(+0.51%) |
Dec 23, 2020 | 62.14 | 62.64 | 62.10 | 62.28 | 23,065 | +1.15(+1.87%) |
Dec 22, 2020 | 61.03 | 61.39 | 60.84 | 61.14 | 17,718 | +0.64(+1.06%) |
Dec 21, 2020 | 60.56 | 60.61 | 59.45 | 60.50 | 29,563 | -0.52(-0.86%) |
Dec 18, 2020 | 62.08 | 62.08 | 60.73 | 61.02 | 43,898 | -1.59(-2.54%) |
Dec 17, 2020 | 62.47 | 62.81 | 62.47 | 62.61 | 27,245 | +0.49(+0.79%) |
Dec 16, 2020 | 62.51 | 62.51 | 61.71 | 62.12 | 18,552 | +0.34(+0.54%) |
Dec 15, 2020 | 61.60 | 62.13 | 61.44 | 61.78 | 19,427 | +0.21(+0.35%) |
Dec 14, 2020 | 62.46 | 62.46 | 61.57 | 61.57 | 23,202 | -0.88(-1.41%) |
Dec 11, 2020 | 61.99 | 62.48 | 61.94 | 62.45 | 83,585 | +0.28(+0.44%) |
Dec 10, 2020 | 61.55 | 62.18 | 61.55 | 62.17 | 12,871 | +0.92(+1.50%) |
Dec 09, 2020 | 62.01 | 62.16 | 61.06 | 61.25 | 13,292 | -0.38(-0.61%) |
Dec 08, 2020 | 61.45 | 61.70 | 61.26 | 61.63 | 101,815 | +0.84(+1.38%) |
Dec 07, 2020 | 60.79 | 60.98 | 60.62 | 60.79 | 66,506 | -0.06(-0.09%) |
Dec 04, 2020 | 60.91 | 61.32 | 60.81 | 60.85 | 32,240 | -0.17(-0.29%) |
Dec 03, 2020 | 61.23 | 61.62 | 60.91 | 61.02 | 42,916 | -0.80(-1.30%) |
Dec 02, 2020 | 61.43 | 61.91 | 61.38 | 61.82 | 88,453 | +0.05(+0.08%) |