Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.64 | 60.74 | 59.14 | 59.62 | 557,298 | +0.13(+0.22%) |
Feb 25, 2021 | 61.13 | 61.51 | 59.13 | 59.49 | 751,875 | -1.87(-3.05%) |
Feb 24, 2021 | 59.92 | 61.56 | 59.35 | 61.36 | 721,889 | +1.44(+2.40%) |
Feb 23, 2021 | 60.61 | 61.61 | 58.36 | 59.92 | 1,005,755 | -1.16(-1.89%) |
Feb 22, 2021 | 63.49 | 63.64 | 60.09 | 61.08 | 970,769 | -3.03(-4.72%) |
Feb 19, 2021 | 64.31 | 65.03 | 63.86 | 64.11 | 531,224 | +0.31(+0.49%) |
Feb 18, 2021 | 64.35 | 64.99 | 63.35 | 63.80 | 512,997 | -0.87(-1.35%) |
Feb 17, 2021 | 65.35 | 65.96 | 63.12 | 64.67 | 552,195 | -1.02(-1.55%) |
Feb 16, 2021 | 67.47 | 67.56 | 64.78 | 65.68 | 636,608 | -1.37(-2.04%) |
Feb 12, 2021 | 67.40 | 67.52 | 65.88 | 67.05 | 498,693 | -1.01(-1.48%) |
Feb 11, 2021 | 68.34 | 69.29 | 67.32 | 68.06 | 346,949 | -0.13(-0.19%) |
Feb 10, 2021 | 68.18 | 68.67 | 67.05 | 68.20 | 316,501 | +0.96(+1.43%) |
Feb 09, 2021 | 68.87 | 69.16 | 66.88 | 67.24 | 801,783 | -1.22(-1.79%) |
Feb 08, 2021 | 69.56 | 69.92 | 67.42 | 68.46 | 620,588 | -0.86(-1.24%) |
Feb 05, 2021 | 69.61 | 70.03 | 69.09 | 69.32 | 572,041 | -0.33(-0.47%) |
Feb 04, 2021 | 69.29 | 69.83 | 68.29 | 69.65 | 861,268 | +0.29(+0.42%) |
Feb 03, 2021 | 68.51 | 69.42 | 67.72 | 69.36 | 1,059,718 | +0.99(+1.45%) |
Feb 02, 2021 | 68.19 | 69.45 | 67.17 | 68.36 | 1,215,849 | +0.65(+0.96%) |
Feb 01, 2021 | 67.08 | 68.78 | 66.20 | 67.71 | 1,930,867 | +1.30(+1.96%) |
Jan 29, 2021 | 65.16 | 67.71 | 64.81 | 66.41 | 1,715,727 | +1.60(+2.46%) |
Jan 28, 2021 | 63.65 | 66.24 | 63.01 | 64.81 | 1,460,358 | +2.27(+3.64%) |
Jan 27, 2021 | 65.45 | 65.45 | 62.20 | 62.54 | 1,773,959 | -3.40(-5.15%) |
Jan 26, 2021 | 68.46 | 70.03 | 65.67 | 65.93 | 1,375,741 | -2.53(-3.69%) |
Jan 25, 2021 | 70.17 | 71.94 | 67.65 | 68.46 | 1,305,198 | -0.79(-1.14%) |
Jan 22, 2021 | 68.18 | 69.45 | 67.96 | 69.25 | 717,218 | +0.42(+0.60%) |
Jan 21, 2021 | 69.59 | 70.41 | 68.18 | 68.84 | 1,123,063 | -0.29(-0.42%) |
Jan 20, 2021 | 67.89 | 70.13 | 67.68 | 69.13 | 1,010,131 | +1.56(+2.30%) |
Jan 19, 2021 | 67.72 | 68.84 | 67.20 | 67.57 | 1,043,349 | +0.48(+0.72%) |
Jan 15, 2021 | 66.51 | 67.55 | 65.65 | 67.09 | 1,285,936 | +0.62(+0.93%) |
Jan 14, 2021 | 66.84 | 67.00 | 64.69 | 66.47 | 949,723 | +0.00(+0.00%) |
Jan 13, 2021 | 66.70 | 68.08 | 65.48 | 66.47 | 1,586,670 | -0.29(-0.44%) |
Jan 12, 2021 | 64.10 | 67.47 | 63.90 | 66.77 | 1,740,624 | +2.79(+4.36%) |
Jan 11, 2021 | 63.69 | 64.27 | 62.16 | 63.98 | 1,452,085 | -1.01(-1.55%) |
Jan 08, 2021 | 65.04 | 65.60 | 63.22 | 64.99 | 1,748,127 | -0.24(-0.36%) |
Jan 07, 2021 | 64.78 | 67.17 | 61.68 | 65.23 | 2,537,254 | +1.07(+1.66%) |
Jan 06, 2021 | 58.24 | 64.75 | 57.89 | 64.16 | 3,321,679 | +6.98(+12.21%) |
Jan 05, 2021 | 54.82 | 57.55 | 54.77 | 57.18 | 1,658,300 | +2.57(+4.70%) |
Jan 04, 2021 | 55.20 | 55.64 | 54.07 | 54.61 | 1,440,127 | -0.02(-0.04%) |
Dec 31, 2020 | 54.63 | 54.63 | 54.63 | 469,012 | +0.61(+1.13%) | |
Dec 30, 2020 | 54.74 | 55.20 | 53.74 | 54.02 | 469,012 | -0.61(-1.12%) |
Dec 29, 2020 | 53.03 | 54.91 | 52.35 | 54.63 | 746,864 | +1.71(+3.23%) |
Dec 28, 2020 | 54.25 | 54.48 | 52.80 | 52.92 | 403,480 | -0.97(-1.80%) |
Dec 24, 2020 | 53.22 | 54.51 | 52.73 | 53.89 | 253,309 | -0.33(-0.60%) |
Dec 23, 2020 | 55.40 | 55.90 | 54.16 | 54.22 | 736,201 | -0.95(-1.73%) |
Dec 22, 2020 | 53.50 | 55.67 | 53.26 | 55.17 | 1,297,293 | +1.96(+3.69%) |
Dec 21, 2020 | 51.97 | 53.41 | 51.47 | 53.21 | 819,388 | +0.86(+1.65%) |
Dec 18, 2020 | 52.56 | 52.92 | 51.84 | 52.34 | 772,322 | +0.17(+0.33%) |
Dec 17, 2020 | 52.43 | 52.89 | 52.10 | 52.17 | 399,217 | +0.05(+0.09%) |
Dec 16, 2020 | 52.82 | 53.16 | 51.90 | 52.12 | 401,266 | -0.55(-1.05%) |
Dec 15, 2020 | 51.29 | 52.78 | 51.13 | 52.68 | 589,099 | +1.43(+2.78%) |
Dec 14, 2020 | 51.70 | 51.94 | 51.01 | 51.25 | 351,375 | -0.38(-0.74%) |
Dec 11, 2020 | 51.54 | 51.90 | 50.58 | 51.63 | 299,454 | +0.00(+0.00%) |
Dec 10, 2020 | 50.52 | 51.80 | 50.23 | 51.63 | 747,115 | +0.94(+1.85%) |
Dec 09, 2020 | 52.82 | 52.93 | 50.35 | 50.70 | 736,032 | -1.86(-3.53%) |
Dec 08, 2020 | 50.52 | 52.81 | 50.42 | 52.56 | 1,643,686 | +2.00(+3.95%) |
Dec 07, 2020 | 51.02 | 51.29 | 49.54 | 50.56 | 941,914 | -0.55(-1.07%) |
Dec 04, 2020 | 51.59 | 51.69 | 50.69 | 51.11 | 661,622 | -0.23(-0.44%) |
Dec 03, 2020 | 51.49 | 52.02 | 50.87 | 51.33 | 844,341 | +0.16(+0.32%) |
Dec 02, 2020 | 52.15 | 52.19 | 50.99 | 51.17 | 907,050 | -0.98(-1.88%) |