Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.25 | 59.66 | 58.18 | 58.65 | 316,972 | -0.63(-1.06%) |
Feb 25, 2021 | 59.79 | 60.47 | 59.22 | 59.28 | 186,274 | -0.38(-0.64%) |
Feb 24, 2021 | 59.25 | 59.78 | 58.90 | 59.66 | 271,934 | -0.12(-0.20%) |
Feb 23, 2021 | 59.58 | 60.14 | 58.86 | 59.78 | 295,932 | +0.00(+0.00%) |
Feb 22, 2021 | 60.04 | 60.22 | 59.43 | 59.78 | 179,534 | -2.08(-3.37%) |
Feb 19, 2021 | 62.17 | 62.49 | 61.67 | 61.86 | 266,359 | +0.52(+0.85%) |
Feb 18, 2021 | 61.38 | 61.68 | 60.99 | 61.34 | 397,998 | +0.07(+0.11%) |
Feb 17, 2021 | 61.70 | 61.91 | 61.10 | 61.27 | 164,601 | -1.34(-2.14%) |
Feb 16, 2021 | 63.60 | 63.67 | 62.56 | 62.61 | 149,502 | -1.84(-2.85%) |
Feb 12, 2021 | 64.06 | 64.55 | 63.72 | 64.45 | 138,650 | -0.27(-0.42%) |
Feb 11, 2021 | 64.38 | 64.87 | 64.27 | 64.72 | 129,504 | +0.45(+0.70%) |
Feb 10, 2021 | 64.43 | 64.59 | 63.93 | 64.27 | 220,617 | -0.22(-0.33%) |
Feb 09, 2021 | 64.25 | 64.73 | 64.15 | 64.49 | 221,860 | +0.02(+0.03%) |
Feb 08, 2021 | 64.52 | 65.04 | 64.23 | 64.47 | 199,692 | +0.32(+0.50%) |
Feb 05, 2021 | 63.25 | 64.23 | 62.82 | 64.15 | 407,872 | +2.03(+3.28%) |
Feb 04, 2021 | 62.29 | 62.49 | 61.42 | 62.11 | 349,002 | +0.87(+1.42%) |
Feb 03, 2021 | 62.10 | 62.28 | 60.93 | 61.24 | 440,020 | +1.61(+2.71%) |
Feb 02, 2021 | 60.04 | 60.41 | 59.50 | 59.63 | 400,587 | +1.76(+3.04%) |
Feb 01, 2021 | 59.44 | 59.44 | 57.09 | 57.87 | 364,398 | -2.06(-3.44%) |
Jan 29, 2021 | 62.84 | 62.84 | 59.79 | 59.93 | 393,660 | -4.67(-7.24%) |
Jan 28, 2021 | 64.85 | 65.31 | 64.61 | 64.61 | 292,592 | +0.29(+0.46%) |
Jan 27, 2021 | 65.41 | 65.41 | 64.24 | 64.31 | 273,349 | -2.77(-4.13%) |
Jan 26, 2021 | 67.82 | 67.82 | 66.94 | 67.08 | 229,093 | -0.73(-1.08%) |
Jan 25, 2021 | 68.04 | 68.12 | 67.66 | 67.81 | 106,748 | +0.50(+0.74%) |
Jan 22, 2021 | 66.85 | 67.54 | 66.84 | 67.32 | 135,378 | +0.12(+0.17%) |
Jan 21, 2021 | 67.71 | 67.73 | 66.99 | 67.20 | 72,851 | -0.91(-1.34%) |
Jan 20, 2021 | 68.22 | 68.34 | 67.75 | 68.11 | 120,046 | +0.00(+0.00%) |
Jan 19, 2021 | 68.24 | 68.82 | 67.64 | 68.11 | 142,437 | -1.39(-2.00%) |
Jan 15, 2021 | 69.49 | 69.87 | 69.05 | 69.50 | 167,688 | -0.93(-1.32%) |
Jan 14, 2021 | 70.22 | 70.98 | 69.95 | 70.43 | 160,208 | +0.24(+0.35%) |
Jan 13, 2021 | 69.82 | 70.36 | 69.62 | 70.18 | 102,843 | -0.28(-0.40%) |
Jan 12, 2021 | 70.96 | 71.05 | 70.03 | 70.47 | 213,434 | -1.01(-1.41%) |
Jan 11, 2021 | 70.94 | 71.71 | 70.92 | 71.47 | 191,449 | +1.30(+1.85%) |
Jan 08, 2021 | 70.65 | 70.80 | 69.78 | 70.17 | 252,146 | +0.32(+0.46%) |
Jan 07, 2021 | 70.48 | 70.54 | 69.44 | 69.85 | 196,062 | -0.75(-1.07%) |
Jan 06, 2021 | 70.49 | 70.62 | 69.70 | 70.60 | 119,503 | +0.11(+0.15%) |
Jan 05, 2021 | 69.84 | 70.50 | 69.54 | 70.49 | 142,703 | +0.84(+1.21%) |
Jan 04, 2021 | 71.78 | 71.78 | 68.98 | 69.65 | 217,829 | -0.07(-0.10%) |
Dec 31, 2020 | 69.72 | 69.72 | 69.72 | 78,856 | +0.54(+0.78%) | |
Dec 30, 2020 | 68.93 | 69.41 | 68.90 | 69.18 | 78,856 | +0.59(+0.86%) |
Dec 29, 2020 | 68.66 | 68.83 | 68.16 | 68.60 | 53,392 | -0.27(-0.40%) |
Dec 28, 2020 | 68.98 | 69.44 | 68.52 | 68.87 | 38,407 | -0.01(-0.01%) |
Dec 24, 2020 | 68.58 | 69.16 | 68.58 | 68.88 | 35,378 | +0.05(+0.07%) |
Dec 23, 2020 | 68.47 | 68.97 | 68.15 | 68.83 | 150,962 | +1.05(+1.54%) |
Dec 22, 2020 | 67.56 | 68.24 | 67.56 | 67.79 | 171,229 | +1.11(+1.66%) |
Dec 21, 2020 | 67.28 | 67.77 | 66.28 | 66.68 | 137,813 | -2.31(-3.35%) |
Dec 18, 2020 | 68.85 | 69.22 | 68.18 | 68.99 | 342,433 | +1.73(+2.57%) |
Dec 17, 2020 | 67.24 | 67.61 | 67.04 | 67.26 | 150,278 | +0.67(+1.01%) |
Dec 16, 2020 | 66.99 | 67.36 | 66.41 | 66.58 | 84,794 | -0.37(-0.56%) |
Dec 15, 2020 | 66.83 | 66.98 | 66.19 | 66.95 | 141,598 | +0.43(+0.65%) |
Dec 14, 2020 | 67.08 | 67.30 | 66.52 | 66.52 | 76,450 | -0.22(-0.32%) |
Dec 11, 2020 | 66.47 | 67.05 | 66.32 | 66.74 | 78,323 | -0.09(-0.13%) |
Dec 10, 2020 | 66.63 | 67.03 | 66.29 | 66.83 | 89,847 | +0.32(+0.49%) |
Dec 09, 2020 | 66.44 | 66.87 | 65.78 | 66.50 | 185,103 | +0.24(+0.37%) |
Dec 08, 2020 | 66.00 | 66.47 | 66.00 | 66.26 | 111,375 | +0.15(+0.22%) |
Dec 07, 2020 | 66.02 | 66.41 | 65.97 | 66.11 | 127,140 | +1.55(+2.41%) |
Dec 04, 2020 | 64.52 | 64.88 | 64.45 | 64.56 | 129,958 | +0.14(+0.21%) |
Dec 03, 2020 | 64.73 | 64.97 | 64.28 | 64.42 | 217,852 | +0.37(+0.58%) |
Dec 02, 2020 | 64.20 | 64.35 | 63.83 | 64.05 | 123,539 | -0.34(-0.53%) |