Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.31 | 61.38 | 59.82 | 60.14 | 291,926 | -1.10(-1.80%) |
Feb 25, 2021 | 61.15 | 62.87 | 60.92 | 61.25 | 387,274 | +0.04(+0.06%) |
Feb 24, 2021 | 59.22 | 61.34 | 59.22 | 61.21 | 361,481 | +2.30(+3.90%) |
Feb 23, 2021 | 58.46 | 59.59 | 57.60 | 58.91 | 543,444 | +0.73(+1.26%) |
Feb 22, 2021 | 57.06 | 58.48 | 57.06 | 58.18 | 177,373 | +0.81(+1.41%) |
Feb 19, 2021 | 56.47 | 57.80 | 56.21 | 57.37 | 115,972 | +1.29(+2.30%) |
Feb 18, 2021 | 56.91 | 56.92 | 55.70 | 56.08 | 141,761 | -1.07(-1.88%) |
Feb 17, 2021 | 57.33 | 57.82 | 56.70 | 57.15 | 146,470 | -0.72(-1.25%) |
Feb 16, 2021 | 58.25 | 59.03 | 57.60 | 57.88 | 169,700 | +0.46(+0.80%) |
Feb 12, 2021 | 56.60 | 57.56 | 56.10 | 57.42 | 247,297 | +0.79(+1.40%) |
Feb 11, 2021 | 57.19 | 57.66 | 55.36 | 56.62 | 229,135 | +0.15(+0.26%) |
Feb 10, 2021 | 56.40 | 58.16 | 55.02 | 56.48 | 185,586 | -0.07(-0.12%) |
Feb 09, 2021 | 56.52 | 57.04 | 55.73 | 56.55 | 167,368 | -0.17(-0.29%) |
Feb 08, 2021 | 56.19 | 57.35 | 55.78 | 56.71 | 246,358 | +1.06(+1.90%) |
Feb 05, 2021 | 55.50 | 55.84 | 54.75 | 55.66 | 105,224 | +0.90(+1.64%) |
Feb 04, 2021 | 53.98 | 55.00 | 53.98 | 54.76 | 127,779 | +0.81(+1.50%) |
Feb 03, 2021 | 54.09 | 54.61 | 53.48 | 53.95 | 162,815 | -0.44(-0.81%) |
Feb 02, 2021 | 53.95 | 54.72 | 53.77 | 54.39 | 82,052 | +1.09(+2.05%) |
Feb 01, 2021 | 52.31 | 53.63 | 51.63 | 53.29 | 146,199 | +1.54(+2.98%) |
Jan 29, 2021 | 53.01 | 53.01 | 51.45 | 51.75 | 332,460 | -1.10(-2.09%) |
Jan 28, 2021 | 53.33 | 53.83 | 52.78 | 52.85 | 312,532 | +0.37(+0.71%) |
Jan 27, 2021 | 52.00 | 53.10 | 51.09 | 52.48 | 412,997 | -0.94(-1.76%) |
Jan 26, 2021 | 53.62 | 53.62 | 52.40 | 53.42 | 247,782 | +0.40(+0.76%) |
Jan 25, 2021 | 53.20 | 53.85 | 51.84 | 53.02 | 292,922 | -0.84(-1.56%) |
Jan 22, 2021 | 53.35 | 54.55 | 52.36 | 53.86 | 405,953 | -0.33(-0.61%) |
Jan 21, 2021 | 54.68 | 54.94 | 53.62 | 54.19 | 160,104 | -0.44(-0.80%) |
Jan 20, 2021 | 54.92 | 55.33 | 54.01 | 54.63 | 158,526 | +0.27(+0.50%) |
Jan 19, 2021 | 54.42 | 55.15 | 54.00 | 54.36 | 163,359 | +0.60(+1.11%) |
Jan 15, 2021 | 54.30 | 55.44 | 53.25 | 53.76 | 166,741 | -1.80(-3.24%) |
Jan 14, 2021 | 55.12 | 56.26 | 54.35 | 55.56 | 217,979 | +0.91(+1.66%) |
Jan 13, 2021 | 57.35 | 57.65 | 54.52 | 54.65 | 202,806 | -3.06(-5.30%) |
Jan 12, 2021 | 57.36 | 57.90 | 56.64 | 57.71 | 357,833 | +0.55(+0.96%) |
Jan 11, 2021 | 57.27 | 58.01 | 56.62 | 57.16 | 258,191 | -1.12(-1.93%) |
Jan 08, 2021 | 60.30 | 60.30 | 56.31 | 58.29 | 373,301 | -1.59(-2.66%) |
Jan 07, 2021 | 59.96 | 60.52 | 58.58 | 59.88 | 285,976 | -1.07(-1.76%) |
Jan 06, 2021 | 59.51 | 62.22 | 59.51 | 60.95 | 411,967 | +2.87(+4.95%) |
Jan 05, 2021 | 56.95 | 58.91 | 56.95 | 58.08 | 227,455 | +1.18(+2.08%) |
Jan 04, 2021 | 57.22 | 57.72 | 55.48 | 56.90 | 307,200 | +0.27(+0.48%) |
Dec 31, 2020 | 56.62 | 56.62 | 56.62 | 140,660 | -0.13(-0.22%) | |
Dec 30, 2020 | 56.12 | 57.34 | 56.12 | 56.75 | 140,660 | +0.68(+1.22%) |
Dec 29, 2020 | 57.23 | 57.23 | 55.69 | 56.07 | 176,558 | -1.08(-1.90%) |
Dec 28, 2020 | 57.16 | 57.53 | 56.69 | 57.15 | 153,420 | +0.87(+1.54%) |
Dec 24, 2020 | 56.54 | 57.93 | 55.77 | 56.28 | 48,108 | -0.30(-0.54%) |
Dec 23, 2020 | 56.28 | 56.73 | 55.84 | 56.59 | 122,813 | +0.78(+1.40%) |
Dec 22, 2020 | 56.85 | 56.85 | 55.67 | 55.80 | 118,324 | -1.14(-2.01%) |
Dec 21, 2020 | 56.18 | 57.41 | 55.76 | 56.95 | 181,884 | -0.80(-1.39%) |
Dec 18, 2020 | 59.01 | 59.53 | 57.55 | 57.75 | 1,098,101 | -1.12(-1.91%) |
Dec 17, 2020 | 58.07 | 59.00 | 57.44 | 58.87 | 205,484 | +1.22(+2.12%) |
Dec 16, 2020 | 58.62 | 58.62 | 57.18 | 57.65 | 302,956 | -0.70(-1.21%) |
Dec 15, 2020 | 57.41 | 58.37 | 56.79 | 58.35 | 176,027 | +1.85(+3.27%) |
Dec 14, 2020 | 57.17 | 57.64 | 56.44 | 56.51 | 230,885 | +0.12(+0.21%) |
Dec 11, 2020 | 55.30 | 56.45 | 55.19 | 56.39 | 125,900 | +0.36(+0.65%) |
Dec 10, 2020 | 55.81 | 56.52 | 54.79 | 56.03 | 106,285 | -0.29(-0.52%) |
Dec 09, 2020 | 56.14 | 56.69 | 55.77 | 56.32 | 221,923 | +0.76(+1.37%) |
Dec 08, 2020 | 53.77 | 55.73 | 53.75 | 55.56 | 174,830 | +1.12(+2.06%) |
Dec 07, 2020 | 55.40 | 55.57 | 53.55 | 54.44 | 118,222 | -0.95(-1.71%) |
Dec 04, 2020 | 52.83 | 55.68 | 52.35 | 55.38 | 203,590 | +2.96(+5.65%) |
Dec 03, 2020 | 52.52 | 52.98 | 51.59 | 52.42 | 198,037 | +0.15(+0.28%) |
Dec 02, 2020 | 51.98 | 52.88 | 50.92 | 52.28 | 141,118 | -0.01(-0.02%) |