Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.45 | 57.37 | 56.21 | 56.57 | 184,036 | +0.53(+0.94%) |
Feb 25, 2021 | 57.92 | 57.93 | 55.74 | 56.04 | 167,551 | -2.09(-3.60%) |
Feb 24, 2021 | 56.53 | 58.47 | 55.99 | 58.13 | 127,587 | +1.77(+3.13%) |
Feb 23, 2021 | 57.13 | 57.39 | 55.59 | 56.36 | 125,692 | -1.05(-1.84%) |
Feb 22, 2021 | 57.44 | 58.16 | 57.24 | 57.42 | 105,149 | -0.76(-1.30%) |
Feb 19, 2021 | 58.89 | 59.41 | 58.06 | 58.17 | 82,400 | -0.33(-0.57%) |
Feb 18, 2021 | 57.56 | 58.98 | 57.45 | 58.51 | 120,893 | +0.28(+0.48%) |
Feb 17, 2021 | 59.01 | 59.18 | 57.99 | 58.23 | 104,637 | -1.33(-2.23%) |
Feb 16, 2021 | 60.99 | 61.17 | 59.40 | 59.55 | 92,130 | -1.10(-1.81%) |
Feb 12, 2021 | 60.50 | 61.25 | 59.98 | 60.65 | 61,231 | -0.11(-0.17%) |
Feb 11, 2021 | 60.85 | 61.63 | 59.80 | 60.76 | 78,330 | +0.15(+0.25%) |
Feb 10, 2021 | 61.89 | 62.74 | 60.48 | 60.61 | 114,074 | -0.93(-1.51%) |
Feb 09, 2021 | 60.28 | 61.83 | 59.84 | 61.54 | 154,661 | +1.32(+2.19%) |
Feb 08, 2021 | 59.75 | 60.33 | 59.25 | 60.22 | 111,916 | +0.66(+1.11%) |
Feb 05, 2021 | 60.77 | 60.94 | 59.42 | 59.56 | 227,171 | -0.80(-1.32%) |
Feb 04, 2021 | 59.22 | 60.48 | 59.22 | 60.36 | 83,441 | +1.32(+2.23%) |
Feb 03, 2021 | 58.84 | 59.39 | 58.62 | 59.04 | 94,128 | -0.26(-0.44%) |
Feb 02, 2021 | 60.17 | 60.20 | 58.73 | 59.31 | 138,028 | -0.39(-0.65%) |
Feb 01, 2021 | 58.02 | 59.82 | 57.15 | 59.69 | 134,686 | +2.14(+3.73%) |
Jan 29, 2021 | 60.15 | 60.21 | 56.91 | 57.55 | 216,473 | -2.90(-4.80%) |
Jan 28, 2021 | 60.88 | 61.44 | 59.98 | 60.45 | 198,582 | +0.37(+0.61%) |
Jan 27, 2021 | 61.74 | 62.54 | 59.44 | 60.08 | 204,568 | -3.34(-5.26%) |
Jan 26, 2021 | 63.60 | 64.19 | 62.89 | 63.42 | 129,888 | +0.13(+0.21%) |
Jan 25, 2021 | 63.84 | 64.10 | 62.51 | 63.29 | 120,531 | -1.09(-1.69%) |
Jan 22, 2021 | 64.25 | 64.99 | 63.74 | 64.38 | 162,639 | -0.60(-0.92%) |
Jan 21, 2021 | 65.60 | 65.60 | 64.31 | 64.97 | 166,964 | -0.26(-0.40%) |
Jan 20, 2021 | 64.89 | 65.42 | 64.54 | 65.24 | 111,244 | +0.40(+0.61%) |
Jan 19, 2021 | 65.27 | 65.27 | 64.19 | 64.84 | 99,624 | +0.15(+0.23%) |
Jan 15, 2021 | 64.63 | 64.90 | 64.00 | 64.69 | 109,260 | -0.80(-1.22%) |
Jan 14, 2021 | 65.44 | 66.06 | 64.96 | 65.49 | 95,390 | +0.70(+1.09%) |
Jan 13, 2021 | 64.72 | 64.97 | 63.90 | 64.79 | 113,402 | +0.12(+0.19%) |
Jan 12, 2021 | 64.15 | 65.34 | 63.54 | 64.67 | 72,957 | +0.78(+1.22%) |
Jan 11, 2021 | 62.39 | 64.57 | 62.38 | 63.89 | 89,055 | +0.91(+1.45%) |
Jan 08, 2021 | 64.26 | 64.26 | 62.21 | 62.97 | 164,232 | -1.11(-1.73%) |
Jan 07, 2021 | 65.85 | 65.85 | 63.63 | 64.08 | 143,587 | -1.33(-2.03%) |
Jan 06, 2021 | 63.34 | 65.80 | 62.80 | 65.41 | 178,992 | +2.70(+4.30%) |
Jan 05, 2021 | 62.72 | 63.39 | 62.04 | 62.71 | 113,904 | -0.04(-0.07%) |
Jan 04, 2021 | 65.84 | 65.90 | 62.67 | 62.75 | 124,498 | -2.53(-3.88%) |
Dec 31, 2020 | 65.28 | 65.28 | 65.28 | 69,685 | +0.74(+1.14%) | |
Dec 30, 2020 | 63.90 | 65.09 | 63.66 | 64.54 | 69,685 | +0.53(+0.82%) |
Dec 29, 2020 | 64.90 | 64.90 | 63.49 | 64.02 | 70,507 | -0.57(-0.88%) |
Dec 28, 2020 | 64.92 | 65.61 | 64.17 | 64.59 | 82,194 | +0.10(+0.15%) |
Dec 24, 2020 | 65.25 | 65.45 | 63.83 | 64.49 | 48,370 | -0.40(-0.61%) |
Dec 23, 2020 | 65.05 | 66.00 | 64.69 | 64.89 | 130,363 | +0.24(+0.37%) |
Dec 22, 2020 | 65.35 | 65.97 | 64.13 | 64.65 | 420,784 | -0.50(-0.77%) |
Dec 21, 2020 | 64.45 | 65.85 | 63.89 | 65.15 | 165,486 | -0.20(-0.31%) |
Dec 18, 2020 | 66.78 | 67.17 | 65.19 | 65.35 | 425,093 | -1.23(-1.85%) |
Dec 17, 2020 | 66.55 | 66.93 | 65.12 | 66.58 | 167,961 | +0.19(+0.29%) |
Dec 16, 2020 | 66.70 | 67.26 | 65.90 | 66.39 | 150,581 | +0.25(+0.37%) |
Dec 15, 2020 | 66.51 | 66.78 | 65.48 | 66.14 | 173,946 | +0.40(+0.60%) |
Dec 14, 2020 | 66.88 | 67.34 | 65.72 | 65.75 | 92,432 | -0.45(-0.68%) |
Dec 11, 2020 | 65.05 | 66.38 | 65.05 | 66.20 | 115,520 | +0.33(+0.49%) |
Dec 10, 2020 | 66.35 | 66.75 | 65.32 | 65.87 | 85,282 | -0.91(-1.37%) |
Dec 09, 2020 | 69.25 | 69.25 | 66.29 | 66.78 | 135,012 | -1.77(-2.59%) |
Dec 08, 2020 | 66.86 | 68.67 | 66.86 | 68.56 | 214,996 | +1.61(+2.40%) |
Dec 07, 2020 | 65.62 | 67.25 | 65.62 | 66.95 | 114,951 | +0.81(+1.22%) |
Dec 04, 2020 | 64.15 | 66.29 | 63.61 | 66.14 | 216,359 | +2.44(+3.83%) |
Dec 03, 2020 | 63.43 | 64.75 | 62.64 | 63.70 | 98,508 | +0.72(+1.14%) |
Dec 02, 2020 | 62.78 | 63.48 | 62.10 | 62.98 | 175,732 | +0.20(+0.32%) |