Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.27 | 61.82 | 60.19 | 60.74 | 2,050,709 | -0.30(-0.49%) |
Feb 25, 2021 | 62.63 | 63.08 | 60.88 | 61.04 | 2,781,033 | -1.60(-2.55%) |
Feb 24, 2021 | 62.27 | 63.00 | 61.85 | 62.64 | 1,542,577 | +0.16(+0.25%) |
Feb 23, 2021 | 62.70 | 62.93 | 61.47 | 62.48 | 1,939,668 | +0.11(+0.17%) |
Feb 22, 2021 | 59.95 | 63.62 | 59.88 | 62.38 | 2,939,504 | +2.59(+4.33%) |
Feb 19, 2021 | 59.25 | 59.97 | 58.36 | 59.79 | 2,325,661 | +0.79(+1.33%) |
Feb 18, 2021 | 60.14 | 60.54 | 58.75 | 59.00 | 3,316,559 | -0.30(-0.51%) |
Feb 17, 2021 | 57.91 | 59.78 | 57.74 | 59.30 | 2,655,246 | +1.06(+1.82%) |
Feb 16, 2021 | 58.63 | 58.70 | 57.45 | 58.24 | 2,504,858 | -0.31(-0.53%) |
Feb 12, 2021 | 58.27 | 58.74 | 57.99 | 58.55 | 1,200,169 | +0.20(+0.35%) |
Feb 11, 2021 | 57.51 | 58.37 | 56.35 | 58.35 | 1,772,896 | +0.84(+1.46%) |
Feb 10, 2021 | 59.06 | 59.22 | 56.76 | 57.51 | 3,544,447 | -1.48(-2.50%) |
Feb 09, 2021 | 59.28 | 59.28 | 58.40 | 58.98 | 1,301,666 | -0.01(-0.02%) |
Feb 08, 2021 | 58.45 | 59.06 | 58.09 | 58.99 | 1,211,001 | +0.77(+1.32%) |
Feb 05, 2021 | 57.52 | 58.51 | 57.47 | 58.22 | 1,424,657 | +0.90(+1.57%) |
Feb 04, 2021 | 56.71 | 57.90 | 56.41 | 57.32 | 1,842,363 | +0.61(+1.08%) |
Feb 03, 2021 | 55.24 | 57.02 | 55.06 | 56.71 | 1,754,290 | +1.32(+2.38%) |
Feb 02, 2021 | 56.17 | 56.70 | 55.38 | 55.40 | 2,274,906 | -0.16(-0.29%) |
Feb 01, 2021 | 55.13 | 55.76 | 54.57 | 55.56 | 2,311,454 | +0.42(+0.77%) |
Jan 29, 2021 | 56.99 | 57.44 | 55.02 | 55.13 | 2,381,896 | -1.86(-3.27%) |
Jan 28, 2021 | 58.80 | 59.21 | 56.98 | 57.00 | 2,779,438 | -1.84(-3.12%) |
Jan 27, 2021 | 57.71 | 60.54 | 57.00 | 58.83 | 4,164,200 | +0.88(+1.53%) |
Jan 26, 2021 | 56.92 | 58.19 | 56.15 | 57.95 | 2,255,125 | +1.47(+2.60%) |
Jan 25, 2021 | 54.58 | 56.55 | 54.32 | 56.48 | 1,632,842 | +1.18(+2.14%) |
Jan 22, 2021 | 55.30 | 55.72 | 54.61 | 55.30 | 1,993,569 | -0.48(-0.86%) |
Jan 21, 2021 | 55.51 | 56.36 | 55.21 | 55.78 | 1,737,131 | +0.21(+0.38%) |
Jan 20, 2021 | 56.06 | 56.20 | 55.33 | 55.56 | 1,648,076 | -0.20(-0.36%) |
Jan 19, 2021 | 56.03 | 56.56 | 55.63 | 55.77 | 1,574,385 | -0.02(-0.03%) |
Jan 15, 2021 | 55.86 | 55.95 | 54.87 | 55.78 | 1,551,157 | -0.24(-0.43%) |
Jan 14, 2021 | 55.90 | 56.22 | 55.29 | 56.02 | 2,007,947 | +0.40(+0.71%) |
Jan 13, 2021 | 56.32 | 56.75 | 55.23 | 55.63 | 1,986,071 | -0.88(-1.55%) |
Jan 12, 2021 | 56.48 | 57.00 | 56.01 | 56.50 | 1,620,159 | +0.20(+0.36%) |
Jan 11, 2021 | 55.81 | 57.15 | 55.43 | 56.30 | 1,441,207 | +0.10(+0.17%) |
Jan 08, 2021 | 56.62 | 57.09 | 55.23 | 56.20 | 2,504,549 | -0.34(-0.59%) |
Jan 07, 2021 | 59.12 | 59.71 | 56.42 | 56.54 | 3,121,058 | -2.65(-4.48%) |
Jan 06, 2021 | 55.60 | 59.77 | 55.60 | 59.19 | 3,894,342 | +4.50(+8.23%) |
Jan 05, 2021 | 53.61 | 55.28 | 53.61 | 54.69 | 1,879,085 | +0.88(+1.64%) |
Jan 04, 2021 | 55.00 | 55.27 | 53.35 | 53.81 | 1,778,934 | -1.32(-2.39%) |
Dec 31, 2020 | 55.12 | 55.12 | 55.12 | 753,861 | +0.42(+0.78%) | |
Dec 30, 2020 | 54.88 | 55.37 | 54.55 | 54.70 | 753,861 | -0.14(-0.26%) |
Dec 29, 2020 | 55.20 | 55.36 | 54.52 | 54.84 | 909,079 | -0.29(-0.53%) |
Dec 28, 2020 | 54.62 | 55.86 | 54.39 | 55.13 | 1,445,765 | +0.95(+1.76%) |
Dec 24, 2020 | 54.20 | 54.29 | 53.70 | 54.18 | 391,495 | +0.02(+0.03%) |
Dec 23, 2020 | 52.97 | 54.80 | 52.92 | 54.16 | 1,887,823 | +1.32(+2.49%) |
Dec 22, 2020 | 53.68 | 53.97 | 52.56 | 52.84 | 2,876,327 | -0.66(-1.24%) |
Dec 21, 2020 | 53.73 | 53.82 | 52.19 | 53.50 | 2,692,193 | -0.95(-1.75%) |
Dec 18, 2020 | 55.18 | 55.57 | 54.13 | 54.46 | 3,555,815 | -0.92(-1.66%) |
Dec 17, 2020 | 56.94 | 57.16 | 55.22 | 55.38 | 2,193,002 | -1.25(-2.21%) |
Dec 16, 2020 | 56.02 | 56.84 | 55.84 | 56.63 | 2,094,748 | +0.35(+0.62%) |
Dec 15, 2020 | 56.39 | 56.54 | 55.35 | 56.28 | 1,948,736 | +0.66(+1.20%) |
Dec 14, 2020 | 56.70 | 56.84 | 55.61 | 55.61 | 2,316,568 | -0.88(-1.56%) |
Dec 11, 2020 | 55.59 | 57.08 | 55.57 | 56.50 | 1,702,034 | +0.55(+0.99%) |
Dec 10, 2020 | 55.88 | 56.31 | 55.46 | 55.95 | 1,733,451 | -0.35(-0.62%) |
Dec 09, 2020 | 56.73 | 57.06 | 56.02 | 56.30 | 2,000,066 | -0.25(-0.45%) |
Dec 08, 2020 | 55.78 | 56.59 | 55.70 | 56.55 | 1,821,179 | +0.31(+0.54%) |
Dec 07, 2020 | 56.48 | 56.75 | 55.98 | 56.24 | 2,449,267 | -0.60(-1.06%) |
Dec 04, 2020 | 57.12 | 57.56 | 56.63 | 56.85 | 2,283,251 | -0.06(-0.11%) |
Dec 03, 2020 | 56.17 | 57.28 | 55.85 | 56.91 | 2,484,908 | +1.22(+2.18%) |
Dec 02, 2020 | 55.47 | 56.15 | 55.24 | 55.69 | 2,392,804 | +0.26(+0.47%) |