Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.78 | 58.43 | 57.48 | 58.00 | 2,881 | +0.19(+0.33%) |
Feb 25, 2021 | 59.50 | 59.50 | 57.36 | 57.81 | 1,585 | -0.37(-0.64%) |
Feb 24, 2021 | 57.50 | 58.18 | 57.50 | 58.18 | 1,115 | +0.68(+1.18%) |
Feb 23, 2021 | 57.18 | 58.00 | 57.18 | 57.50 | 2,762 | -0.93(-1.59%) |
Feb 22, 2021 | 58.96 | 58.96 | 56.72 | 58.43 | 1,975 | +0.92(+1.60%) |
Feb 19, 2021 | 57.60 | 57.65 | 57.50 | 57.51 | 1,720 | -0.14(-0.24%) |
Feb 18, 2021 | 58.60 | 59.47 | 57.40 | 57.65 | 1,038 | -1.35(-2.29%) |
Feb 17, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 429 | +0.00(+0.00%) |
Feb 16, 2021 | 59.55 | 59.55 | 59.00 | 59.00 | 1,368 | -0.55(-0.92%) |
Feb 12, 2021 | 59.55 | 59.55 | 59.55 | 0 | +0.04(+0.07%) | |
Feb 11, 2021 | 60.12 | 60.12 | 59.30 | 59.51 | 872 | -0.49(-0.82%) |
Feb 10, 2021 | 61.99 | 61.99 | 59.90 | 60.00 | 5,107 | -1.81(-2.93%) |
Feb 09, 2021 | 62.00 | 62.00 | 60.45 | 61.81 | 792 | -0.68(-1.09%) |
Feb 08, 2021 | 61.98 | 62.49 | 60.73 | 62.49 | 6,652 | +0.51(+0.82%) |
Feb 05, 2021 | 62.25 | 62.25 | 60.45 | 61.98 | 1,872 | -0.27(-0.43%) |
Feb 04, 2021 | 61.00 | 62.25 | 60.50 | 62.25 | 1,442 | +1.25(+2.05%) |
Feb 03, 2021 | 60.99 | 61.00 | 60.87 | 61.00 | 703 | +0.03(+0.05%) |
Feb 02, 2021 | 60.97 | 60.99 | 60.00 | 60.97 | 1,743 | +1.39(+2.33%) |
Feb 01, 2021 | 60.00 | 60.98 | 59.00 | 59.58 | 2,993 | -0.42(-0.70%) |
Jan 29, 2021 | 62.93 | 62.93 | 60.00 | 60.00 | 3,785 | -0.85(-1.40%) |
Jan 28, 2021 | 61.13 | 62.14 | 60.13 | 60.85 | 3,138 | -2.25(-3.57%) |
Jan 27, 2021 | 63.00 | 63.46 | 63.00 | 63.10 | 1,725 | +0.08(+0.13%) |
Jan 26, 2021 | 63.02 | 63.02 | 63.02 | 63.02 | 369 | -1.73(-2.67%) |
Jan 25, 2021 | 63.32 | 64.75 | 63.16 | 64.75 | 3,418 | +1.75(+2.78%) |
Jan 22, 2021 | 62.20 | 63.00 | 62.20 | 63.00 | 855 | +1.25(+2.02%) |
Jan 21, 2021 | 62.90 | 62.90 | 61.75 | 61.75 | 415 | +0.40(+0.65%) |
Jan 20, 2021 | 61.56 | 61.56 | 61.35 | 61.35 | 811 | -0.37(-0.60%) |
Jan 19, 2021 | 63.00 | 63.00 | 61.64 | 61.72 | 1,768 | -0.38(-0.61%) |
Jan 18, 2021 | 63.05 | 63.05 | 62.10 | 62.10 | 1,944 | -0.75(-1.19%) |
Jan 15, 2021 | 60.13 | 63.00 | 60.13 | 62.85 | 838 | +0.75(+1.21%) |
Jan 14, 2021 | 63.75 | 63.75 | 61.90 | 62.10 | 1,183 | -1.80(-2.82%) |
Jan 13, 2021 | 63.93 | 63.93 | 61.60 | 63.90 | 1,748 | +0.92(+1.46%) |
Jan 12, 2021 | 62.56 | 63.35 | 61.82 | 62.98 | 2,178 | -0.02(-0.03%) |
Jan 11, 2021 | 62.00 | 63.00 | 62.00 | 63.00 | 839 | -0.39(-0.62%) |
Jan 08, 2021 | 62.88 | 63.39 | 61.50 | 63.39 | 4,004 | +2.09(+3.41%) |
Jan 07, 2021 | 62.40 | 62.40 | 61.30 | 61.30 | 2,111 | -0.95(-1.53%) |
Jan 06, 2021 | 62.81 | 62.81 | 62.25 | 62.25 | 1,402 | +0.15(+0.24%) |
Jan 05, 2021 | 62.48 | 62.50 | 61.85 | 62.10 | 1,760 | +0.50(+0.81%) |
Jan 04, 2021 | 60.06 | 61.63 | 60.06 | 61.60 | 1,116 | +0.10(+0.16%) |
Dec 31, 2020 | 61.50 | 61.50 | 61.50 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 175 | -0.13(-0.21%) |
Dec 29, 2020 | 58.27 | 61.63 | 58.27 | 61.63 | 1,861 | +1.14(+1.88%) |
Dec 24, 2020 | 60.49 | 60.49 | 60.49 | 0 | +0.69(+1.15%) | |
Dec 23, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 629 | -0.05(-0.08%) |
Dec 22, 2020 | 59.85 | 59.85 | 59.85 | 59.85 | 197 | -0.65(-1.07%) |
Dec 21, 2020 | 61.95 | 61.95 | 60.50 | 60.50 | 1,043 | +0.68(+1.14%) |
Dec 18, 2020 | 61.95 | 61.96 | 59.82 | 59.82 | 1,451 | -0.68(-1.12%) |
Dec 17, 2020 | 61.00 | 61.00 | 60.44 | 60.50 | 1,027 | -0.61(-1.00%) |
Dec 16, 2020 | 61.11 | 61.11 | 61.11 | 61.11 | 225 | -0.19(-0.31%) |
Dec 15, 2020 | 61.30 | 61.30 | 61.30 | 65 | +0.00(+0.00%) | |
Dec 14, 2020 | 62.30 | 62.30 | 61.30 | 61.30 | 402 | -0.10(-0.16%) |
Dec 11, 2020 | 61.39 | 61.40 | 61.39 | 61.40 | 362 | -0.39(-0.63%) |
Dec 10, 2020 | 62.38 | 62.59 | 61.23 | 61.79 | 2,520 | -0.80(-1.28%) |
Dec 09, 2020 | 62.59 | 62.59 | 62.59 | 62.59 | 139 | +0.41(+0.66%) |
Dec 08, 2020 | 61.10 | 62.20 | 61.05 | 62.18 | 641 | -0.22(-0.35%) |
Dec 07, 2020 | 62.06 | 62.45 | 62.05 | 62.40 | 1,837 | +0.45(+0.73%) |
Dec 04, 2020 | 62.37 | 63.00 | 61.95 | 61.95 | 379 | -1.00(-1.59%) |
Dec 03, 2020 | 60.87 | 62.95 | 60.87 | 62.95 | 799 | +0.85(+1.37%) |
Dec 02, 2020 | 61.49 | 62.10 | 61.40 | 62.10 | 780 | +0.15(+0.24%) |