Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.81 | 55.81 | 54.76 | 55.13 | 3,050,953 | -0.36(-0.65%) |
Feb 25, 2021 | 55.00 | 55.75 | 54.69 | 55.49 | 2,028,374 | +0.39(+0.71%) |
Feb 24, 2021 | 55.00 | 55.41 | 54.71 | 55.10 | 1,527,083 | -0.08(-0.14%) |
Feb 23, 2021 | 55.43 | 55.52 | 54.88 | 55.18 | 2,011,290 | +0.15(+0.27%) |
Feb 22, 2021 | 55.57 | 55.77 | 55.03 | 55.03 | 2,580,662 | -0.74(-1.33%) |
Feb 19, 2021 | 56.33 | 56.37 | 55.43 | 55.77 | 1,832,950 | -0.66(-1.17%) |
Feb 18, 2021 | 56.58 | 56.61 | 56.02 | 56.43 | 1,073,237 | -0.14(-0.25%) |
Feb 17, 2021 | 57.21 | 57.44 | 56.37 | 56.57 | 866,478 | -0.77(-1.34%) |
Feb 16, 2021 | 57.45 | 57.46 | 56.93 | 57.34 | 1,579,093 | -0.16(-0.28%) |
Feb 12, 2021 | 57.50 | 57.50 | 57.50 | 0 | -0.23(-0.40%) | |
Feb 11, 2021 | 58.18 | 58.23 | 57.53 | 57.73 | 747,648 | -0.66(-1.13%) |
Feb 10, 2021 | 58.58 | 58.62 | 57.55 | 58.39 | 1,641,137 | +0.01(+0.02%) |
Feb 09, 2021 | 59.70 | 59.70 | 58.30 | 58.38 | 1,044,787 | -1.16(-1.95%) |
Feb 08, 2021 | 59.49 | 59.64 | 59.22 | 59.54 | 817,462 | +0.38(+0.64%) |
Feb 05, 2021 | 59.35 | 59.55 | 58.98 | 59.16 | 1,518,946 | -0.16(-0.27%) |
Feb 04, 2021 | 59.59 | 59.60 | 59.04 | 59.32 | 566,240 | -0.15(-0.25%) |
Feb 03, 2021 | 59.13 | 59.53 | 58.68 | 59.47 | 906,559 | +0.37(+0.63%) |
Feb 02, 2021 | 58.25 | 59.24 | 57.96 | 59.10 | 734,582 | +1.05(+1.81%) |
Feb 01, 2021 | 58.00 | 58.23 | 57.48 | 58.05 | 597,859 | +0.34(+0.59%) |
Jan 29, 2021 | 58.42 | 58.73 | 57.52 | 57.71 | 1,513,690 | -1.14(-1.94%) |
Jan 28, 2021 | 60.79 | 61.19 | 58.17 | 58.85 | 1,655,573 | -3.10(-5.00%) |
Jan 27, 2021 | 62.44 | 62.47 | 61.61 | 61.95 | 1,067,710 | -0.39(-0.63%) |
Jan 26, 2021 | 62.24 | 62.45 | 61.67 | 62.34 | 973,079 | -0.03(-0.05%) |
Jan 25, 2021 | 61.54 | 62.48 | 61.30 | 62.37 | 1,059,053 | +0.86(+1.40%) |
Jan 22, 2021 | 61.11 | 61.55 | 60.77 | 61.51 | 783,414 | +0.80(+1.32%) |
Jan 21, 2021 | 60.18 | 60.75 | 60.02 | 60.71 | 863,365 | +0.61(+1.01%) |
Jan 20, 2021 | 60.29 | 60.35 | 59.63 | 60.10 | 904,732 | -0.16(-0.27%) |
Jan 19, 2021 | 60.60 | 60.74 | 60.25 | 60.26 | 441,085 | -0.33(-0.54%) |
Jan 18, 2021 | 60.73 | 61.20 | 60.46 | 60.59 | 228,160 | -0.02(-0.03%) |
Jan 15, 2021 | 60.60 | 60.80 | 60.24 | 60.61 | 1,198,762 | +0.27(+0.45%) |
Jan 14, 2021 | 60.80 | 60.99 | 60.28 | 60.34 | 1,324,753 | -0.57(-0.94%) |
Jan 13, 2021 | 60.58 | 61.02 | 60.35 | 60.91 | 1,040,785 | +0.53(+0.88%) |
Jan 12, 2021 | 60.78 | 60.85 | 59.98 | 60.38 | 835,623 | -0.57(-0.94%) |
Jan 11, 2021 | 60.74 | 61.34 | 60.59 | 60.95 | 602,074 | +0.10(+0.16%) |
Jan 08, 2021 | 60.51 | 60.97 | 60.45 | 60.85 | 1,880,564 | +0.46(+0.76%) |
Jan 07, 2021 | 61.08 | 61.26 | 60.00 | 60.39 | 1,158,695 | -0.83(-1.36%) |
Jan 06, 2021 | 61.31 | 61.72 | 60.71 | 61.22 | 1,298,510 | +0.19(+0.31%) |
Jan 05, 2021 | 60.72 | 61.44 | 60.58 | 61.03 | 496,543 | +0.36(+0.59%) |
Jan 04, 2021 | 59.53 | 60.84 | 59.25 | 60.67 | 700,498 | +1.41(+2.38%) |
Dec 31, 2020 | 59.26 | 59.26 | 59.26 | 0 | -0.36(-0.60%) | |
Dec 30, 2020 | 60.13 | 60.26 | 59.62 | 59.62 | 447,918 | -0.40(-0.67%) |
Dec 29, 2020 | 59.99 | 60.32 | 59.59 | 60.02 | 715,430 | +0.12(+0.20%) |
Dec 24, 2020 | 59.90 | 59.90 | 59.90 | 0 | +0.26(+0.44%) | |
Dec 23, 2020 | 59.04 | 59.76 | 59.03 | 59.64 | 372,703 | +0.61(+1.03%) |
Dec 22, 2020 | 59.38 | 59.61 | 58.94 | 59.03 | 870,542 | -0.14(-0.24%) |
Dec 21, 2020 | 59.45 | 59.48 | 58.33 | 59.17 | 741,395 | -0.55(-0.92%) |
Dec 18, 2020 | 59.58 | 60.06 | 59.12 | 59.72 | 2,062,196 | +0.27(+0.45%) |
Dec 17, 2020 | 59.63 | 59.88 | 59.05 | 59.45 | 710,674 | -0.27(-0.45%) |
Dec 16, 2020 | 60.04 | 60.35 | 59.66 | 59.72 | 1,303,501 | -0.10(-0.17%) |
Dec 15, 2020 | 60.21 | 60.46 | 59.70 | 59.82 | 2,188,487 | -0.28(-0.47%) |
Dec 14, 2020 | 60.71 | 60.76 | 59.98 | 60.10 | 835,672 | -0.55(-0.91%) |
Dec 11, 2020 | 60.62 | 60.72 | 60.19 | 60.65 | 663,785 | -0.11(-0.18%) |
Dec 10, 2020 | 60.86 | 60.88 | 59.94 | 60.76 | 826,335 | -0.26(-0.43%) |
Dec 09, 2020 | 59.59 | 61.11 | 59.57 | 61.02 | 761,777 | +0.81(+1.35%) |
Dec 08, 2020 | 60.10 | 60.32 | 59.59 | 60.21 | 5,234,460 | -0.06(-0.10%) |
Dec 07, 2020 | 60.98 | 61.00 | 60.14 | 60.27 | 3,430,453 | -0.80(-1.31%) |
Dec 04, 2020 | 61.13 | 61.43 | 60.74 | 61.07 | 1,421,212 | -0.02(-0.03%) |
Dec 03, 2020 | 60.01 | 61.31 | 60.01 | 61.09 | 1,875,582 | +1.01(+1.68%) |
Dec 02, 2020 | 59.91 | 60.59 | 59.84 | 60.08 | 1,133,904 | +0.07(+0.12%) |