Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.12 | 59.04 | 57.49 | 58.56 | 96,100 | +0.44(+0.76%) |
Feb 25, 2021 | 58.00 | 59.94 | 57.78 | 58.12 | 127,597 | -0.59(-1.00%) |
Feb 24, 2021 | 58.39 | 59.13 | 56.92 | 58.71 | 190,480 | -0.11(-0.19%) |
Feb 23, 2021 | 59.08 | 59.35 | 57.00 | 58.82 | 284,194 | -1.01(-1.69%) |
Feb 22, 2021 | 60.63 | 60.89 | 59.58 | 59.83 | 80,584 | -1.15(-1.89%) |
Feb 19, 2021 | 61.36 | 62.00 | 60.86 | 60.98 | 91,600 | +0.01(+0.02%) |
Feb 18, 2021 | 60.44 | 61.30 | 60.38 | 60.97 | 67,250 | -0.04(-0.07%) |
Feb 17, 2021 | 62.06 | 62.06 | 60.27 | 61.01 | 124,183 | -1.22(-1.96%) |
Feb 16, 2021 | 64.46 | 64.82 | 62.09 | 62.23 | 109,902 | -1.83(-2.86%) |
Feb 12, 2021 | 64.04 | 64.14 | 63.20 | 64.06 | 58,300 | +0.01(+0.02%) |
Feb 11, 2021 | 64.02 | 64.24 | 63.54 | 64.05 | 56,691 | +0.34(+0.53%) |
Feb 10, 2021 | 63.98 | 64.45 | 62.62 | 63.71 | 97,070 | -0.10(-0.16%) |
Feb 09, 2021 | 63.18 | 64.37 | 63.18 | 63.81 | 58,086 | +0.61(+0.97%) |
Feb 08, 2021 | 63.05 | 64.00 | 62.72 | 63.20 | 117,955 | +0.27(+0.43%) |
Feb 05, 2021 | 63.15 | 64.14 | 62.68 | 62.93 | 71,700 | -0.16(-0.25%) |
Feb 04, 2021 | 63.20 | 63.30 | 62.70 | 63.09 | 85,698 | +0.05(+0.08%) |
Feb 03, 2021 | 63.04 | 63.56 | 62.75 | 63.04 | 75,845 | +0.00(+0.00%) |
Feb 02, 2021 | 63.22 | 63.40 | 62.03 | 63.04 | 111,077 | +0.21(+0.33%) |
Feb 01, 2021 | 61.34 | 63.06 | 60.83 | 62.83 | 93,452 | +1.77(+2.90%) |
Jan 29, 2021 | 61.33 | 62.16 | 60.75 | 61.06 | 59,500 | -0.85(-1.37%) |
Jan 28, 2021 | 62.76 | 63.00 | 61.39 | 61.91 | 94,672 | -0.58(-0.93%) |
Jan 27, 2021 | 61.56 | 63.23 | 60.28 | 62.49 | 138,472 | +0.34(+0.55%) |
Jan 26, 2021 | 63.04 | 63.37 | 62.03 | 62.15 | 64,784 | -0.88(-1.40%) |
Jan 25, 2021 | 62.76 | 63.52 | 61.73 | 63.03 | 100,184 | +0.53(+0.85%) |
Jan 22, 2021 | 63.22 | 63.22 | 61.95 | 62.50 | 85,100 | -0.76(-1.20%) |
Jan 21, 2021 | 63.43 | 63.43 | 62.49 | 63.26 | 134,262 | +0.01(+0.02%) |
Jan 20, 2021 | 61.36 | 63.73 | 61.36 | 63.25 | 280,316 | +2.25(+3.69%) |
Jan 19, 2021 | 58.50 | 61.53 | 58.50 | 61.00 | 193,383 | +2.40(+4.10%) |
Jan 15, 2021 | 58.49 | 59.01 | 57.72 | 58.60 | 282,200 | -0.36(-0.61%) |
Jan 14, 2021 | 57.42 | 59.41 | 57.42 | 58.96 | 100,528 | +1.80(+3.15%) |
Jan 13, 2021 | 58.32 | 58.32 | 57.12 | 57.16 | 53,893 | -1.20(-2.06%) |
Jan 12, 2021 | 58.84 | 59.27 | 57.89 | 58.36 | 69,782 | -0.68(-1.15%) |
Jan 11, 2021 | 60.56 | 61.08 | 58.91 | 59.04 | 120,324 | -1.81(-2.97%) |
Jan 08, 2021 | 58.51 | 60.93 | 58.51 | 60.85 | 129,600 | +2.25(+3.84%) |
Jan 07, 2021 | 57.57 | 58.65 | 57.24 | 58.60 | 148,687 | +1.40(+2.45%) |
Jan 06, 2021 | 58.20 | 58.20 | 56.55 | 57.20 | 115,532 | -1.62(-2.75%) |
Jan 05, 2021 | 57.63 | 58.89 | 57.63 | 58.82 | 82,355 | +1.09(+1.89%) |
Jan 04, 2021 | 59.00 | 59.33 | 57.04 | 57.73 | 149,464 | -0.75(-1.28%) |
Dec 31, 2020 | 58.48 | 58.48 | 58.48 | 55,346 | +0.34(+0.58%) | |
Dec 30, 2020 | 59.52 | 59.77 | 58.14 | 58.14 | 55,346 | -1.25(-2.10%) |
Dec 29, 2020 | 58.72 | 59.90 | 58.65 | 59.39 | 139,082 | +0.87(+1.49%) |
Dec 28, 2020 | 60.63 | 60.63 | 58.45 | 58.52 | 53,415 | -1.18(-1.98%) |
Dec 24, 2020 | 59.34 | 59.70 | 58.88 | 59.70 | 40,800 | +0.81(+1.38%) |
Dec 23, 2020 | 60.52 | 60.56 | 58.84 | 58.89 | 88,731 | -1.75(-2.89%) |
Dec 22, 2020 | 58.56 | 60.73 | 58.51 | 60.64 | 100,690 | +2.27(+3.89%) |
Dec 21, 2020 | 57.20 | 58.57 | 56.36 | 58.37 | 104,382 | +0.79(+1.37%) |
Dec 18, 2020 | 58.63 | 58.63 | 57.14 | 57.58 | 130,300 | -0.82(-1.40%) |
Dec 17, 2020 | 57.03 | 58.47 | 56.85 | 58.40 | 63,572 | +1.56(+2.74%) |
Dec 16, 2020 | 57.28 | 57.65 | 56.61 | 56.84 | 101,581 | -0.28(-0.49%) |
Dec 15, 2020 | 56.92 | 58.08 | 56.65 | 57.12 | 118,295 | +0.55(+0.97%) |
Dec 14, 2020 | 56.60 | 57.10 | 56.42 | 56.57 | 120,180 | +0.36(+0.64%) |
Dec 11, 2020 | 56.09 | 56.28 | 55.63 | 56.21 | 70,800 | +0.07(+0.12%) |
Dec 10, 2020 | 55.98 | 57.08 | 55.69 | 56.14 | 125,299 | +0.04(+0.07%) |
Dec 09, 2020 | 57.01 | 57.42 | 56.10 | 56.10 | 66,701 | -1.12(-1.96%) |
Dec 08, 2020 | 56.45 | 57.31 | 56.45 | 57.22 | 103,107 | +0.72(+1.27%) |
Dec 07, 2020 | 57.85 | 57.85 | 55.84 | 56.50 | 162,416 | -1.17(-2.03%) |
Dec 04, 2020 | 60.28 | 60.28 | 57.20 | 57.67 | 135,300 | -2.38(-3.96%) |
Dec 03, 2020 | 57.97 | 61.02 | 57.28 | 60.05 | 244,908 | +3.39(+5.98%) |
Dec 02, 2020 | 58.42 | 58.42 | 56.37 | 56.66 | 238,879 | -1.82(-3.11%) |