Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.96 | 58.42 | 57.04 | 57.04 | 1,327,138 | -0.77(-1.33%) |
Feb 25, 2021 | 57.20 | 58.71 | 57.14 | 57.81 | 1,207,367 | +0.56(+0.97%) |
Feb 24, 2021 | 57.86 | 58.07 | 57.11 | 57.25 | 1,116,910 | -0.62(-1.07%) |
Feb 23, 2021 | 57.08 | 58.19 | 57.00 | 57.87 | 1,335,258 | +0.87(+1.53%) |
Feb 22, 2021 | 57.10 | 57.27 | 56.50 | 57.00 | 760,792 | -0.54(-0.93%) |
Feb 19, 2021 | 58.11 | 58.43 | 57.52 | 57.54 | 794,726 | -0.24(-0.42%) |
Feb 18, 2021 | 57.26 | 58.14 | 57.26 | 57.78 | 751,174 | +0.29(+0.50%) |
Feb 17, 2021 | 57.74 | 57.81 | 57.10 | 57.49 | 601,891 | -0.33(-0.58%) |
Feb 16, 2021 | 58.15 | 58.16 | 57.35 | 57.83 | 880,463 | -0.26(-0.45%) |
Feb 12, 2021 | 57.63 | 58.15 | 57.40 | 58.09 | 788,998 | +0.20(+0.35%) |
Feb 11, 2021 | 58.81 | 58.81 | 57.47 | 57.88 | 827,215 | -0.87(-1.48%) |
Feb 10, 2021 | 59.41 | 59.75 | 57.94 | 58.75 | 758,475 | -0.26(-0.44%) |
Feb 09, 2021 | 58.37 | 59.11 | 58.04 | 59.01 | 634,773 | +0.66(+1.13%) |
Feb 08, 2021 | 58.16 | 58.37 | 57.72 | 58.35 | 867,701 | +0.26(+0.45%) |
Feb 05, 2021 | 58.91 | 59.06 | 57.79 | 58.09 | 571,969 | -0.47(-0.81%) |
Feb 04, 2021 | 58.06 | 59.09 | 57.85 | 58.57 | 849,838 | +0.49(+0.84%) |
Feb 03, 2021 | 58.50 | 58.50 | 57.44 | 58.08 | 601,289 | -0.46(-0.79%) |
Feb 02, 2021 | 58.63 | 59.07 | 58.13 | 58.54 | 1,133,982 | +0.22(+0.38%) |
Feb 01, 2021 | 56.55 | 58.55 | 56.25 | 58.32 | 1,148,064 | +2.03(+3.60%) |
Jan 29, 2021 | 56.16 | 57.80 | 55.76 | 56.29 | 824,125 | -0.61(-1.07%) |
Jan 28, 2021 | 57.23 | 57.77 | 56.33 | 56.90 | 997,533 | -0.41(-0.71%) |
Jan 27, 2021 | 59.64 | 59.70 | 57.12 | 57.31 | 1,300,301 | -2.37(-3.97%) |
Jan 26, 2021 | 59.08 | 60.12 | 58.89 | 59.68 | 1,425,328 | +0.72(+1.22%) |
Jan 25, 2021 | 58.77 | 59.42 | 57.93 | 58.96 | 1,016,652 | +0.41(+0.70%) |
Jan 22, 2021 | 57.10 | 58.84 | 56.70 | 58.55 | 1,610,853 | +1.28(+2.23%) |
Jan 21, 2021 | 56.68 | 57.27 | 55.88 | 57.27 | 833,631 | +0.35(+0.62%) |
Jan 20, 2021 | 55.31 | 57.38 | 55.06 | 56.92 | 985,247 | +1.62(+2.93%) |
Jan 19, 2021 | 55.68 | 55.78 | 55.04 | 55.30 | 698,665 | -0.22(-0.40%) |
Jan 15, 2021 | 55.04 | 55.73 | 54.38 | 55.52 | 877,949 | +0.36(+0.65%) |
Jan 14, 2021 | 56.34 | 56.34 | 54.96 | 55.16 | 682,268 | -0.93(-1.65%) |
Jan 13, 2021 | 56.16 | 57.12 | 55.84 | 56.09 | 1,220,994 | +0.07(+0.13%) |
Jan 12, 2021 | 55.68 | 56.16 | 55.24 | 56.01 | 1,117,389 | +0.06(+0.12%) |
Jan 11, 2021 | 56.21 | 56.72 | 55.62 | 55.95 | 814,948 | -0.55(-0.97%) |
Jan 08, 2021 | 55.67 | 56.49 | 55.62 | 56.49 | 875,680 | +0.88(+1.58%) |
Jan 07, 2021 | 56.52 | 56.53 | 55.25 | 55.62 | 1,373,249 | -0.89(-1.57%) |
Jan 06, 2021 | 56.30 | 56.98 | 55.75 | 56.50 | 1,346,491 | +0.27(+0.48%) |
Jan 05, 2021 | 55.87 | 56.63 | 55.68 | 56.24 | 1,073,321 | +0.29(+0.51%) |
Jan 04, 2021 | 58.47 | 58.61 | 55.92 | 55.95 | 1,234,310 | -2.67(-4.56%) |
Dec 31, 2020 | 58.62 | 58.62 | 58.62 | 847,402 | +0.61(+1.05%) | |
Dec 30, 2020 | 57.25 | 58.34 | 57.25 | 58.01 | 847,402 | +0.65(+1.13%) |
Dec 29, 2020 | 57.60 | 57.95 | 56.85 | 57.36 | 469,048 | -0.06(-0.10%) |
Dec 28, 2020 | 57.16 | 57.52 | 56.68 | 57.42 | 499,077 | +0.57(+1.01%) |
Dec 24, 2020 | 56.11 | 56.87 | 56.09 | 56.85 | 257,451 | +0.75(+1.34%) |
Dec 23, 2020 | 57.04 | 57.39 | 55.94 | 56.10 | 815,229 | -0.78(-1.38%) |
Dec 22, 2020 | 56.38 | 57.03 | 55.94 | 56.88 | 955,201 | +0.84(+1.49%) |
Dec 21, 2020 | 55.45 | 56.22 | 55.15 | 56.04 | 879,652 | -0.15(-0.26%) |
Dec 18, 2020 | 58.17 | 58.54 | 55.91 | 56.19 | 1,734,815 | -1.61(-2.79%) |
Dec 17, 2020 | 57.88 | 57.88 | 56.77 | 57.80 | 869,985 | +0.29(+0.50%) |
Dec 16, 2020 | 57.60 | 58.67 | 57.39 | 57.52 | 891,058 | +0.17(+0.30%) |
Dec 15, 2020 | 56.70 | 57.36 | 55.29 | 57.34 | 1,389,227 | +1.23(+2.20%) |
Dec 14, 2020 | 55.85 | 56.92 | 55.74 | 56.11 | 1,553,906 | +0.56(+1.01%) |
Dec 11, 2020 | 54.48 | 55.67 | 54.43 | 55.55 | 1,530,272 | +0.84(+1.53%) |
Dec 10, 2020 | 55.14 | 55.52 | 54.23 | 54.71 | 1,655,269 | -0.52(-0.95%) |
Dec 09, 2020 | 56.02 | 56.08 | 54.47 | 55.23 | 1,542,080 | -0.63(-1.14%) |
Dec 08, 2020 | 55.38 | 55.96 | 55.00 | 55.87 | 1,215,962 | +0.36(+0.65%) |
Dec 07, 2020 | 55.00 | 55.97 | 54.95 | 55.51 | 1,283,572 | +0.33(+0.60%) |
Dec 04, 2020 | 55.03 | 55.45 | 54.57 | 55.18 | 736,443 | +0.44(+0.81%) |
Dec 03, 2020 | 54.18 | 55.05 | 54.12 | 54.74 | 1,025,399 | +0.69(+1.28%) |
Dec 02, 2020 | 54.27 | 54.81 | 53.70 | 54.05 | 1,277,134 | -0.35(-0.64%) |