Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.78 | 62.45 | 61.10 | 61.23 | 893,324 | -0.21(-0.34%) |
Feb 25, 2021 | 60.40 | 62.54 | 60.40 | 61.44 | 1,031,560 | +0.54(+0.89%) |
Feb 24, 2021 | 61.11 | 61.58 | 60.52 | 60.89 | 862,548 | -0.23(-0.37%) |
Feb 23, 2021 | 61.08 | 61.24 | 59.81 | 61.12 | 532,558 | +0.03(+0.05%) |
Feb 22, 2021 | 61.94 | 61.94 | 60.31 | 61.09 | 514,992 | -1.19(-1.91%) |
Feb 19, 2021 | 63.29 | 63.52 | 62.22 | 62.28 | 695,382 | -0.92(-1.45%) |
Feb 18, 2021 | 61.79 | 63.95 | 61.50 | 63.20 | 799,143 | +1.30(+2.10%) |
Feb 17, 2021 | 61.50 | 63.24 | 61.03 | 61.90 | 1,037,532 | +1.06(+1.75%) |
Feb 16, 2021 | 62.83 | 63.19 | 60.37 | 60.83 | 565,846 | -1.94(-3.09%) |
Feb 12, 2021 | 62.89 | 63.48 | 61.88 | 62.78 | 412,623 | -0.28(-0.44%) |
Feb 11, 2021 | 64.62 | 65.16 | 62.85 | 63.05 | 500,607 | -1.57(-2.43%) |
Feb 10, 2021 | 66.05 | 66.06 | 64.40 | 64.62 | 498,261 | -0.80(-1.22%) |
Feb 09, 2021 | 65.34 | 65.59 | 65.08 | 65.42 | 637,013 | +0.45(+0.70%) |
Feb 08, 2021 | 65.08 | 65.32 | 64.19 | 64.96 | 366,909 | +0.14(+0.21%) |
Feb 05, 2021 | 64.40 | 64.99 | 64.05 | 64.83 | 591,694 | +0.53(+0.83%) |
Feb 04, 2021 | 65.29 | 65.52 | 64.14 | 64.29 | 406,341 | -1.25(-1.91%) |
Feb 03, 2021 | 65.84 | 66.04 | 65.32 | 65.55 | 277,788 | -0.27(-0.40%) |
Feb 02, 2021 | 65.99 | 66.04 | 65.19 | 65.81 | 377,767 | +0.16(+0.24%) |
Feb 01, 2021 | 64.39 | 65.87 | 63.97 | 65.65 | 588,820 | +1.49(+2.32%) |
Jan 29, 2021 | 63.59 | 64.69 | 63.19 | 64.17 | 697,817 | +0.25(+0.39%) |
Jan 28, 2021 | 64.70 | 64.83 | 63.46 | 63.92 | 819,081 | -0.72(-1.11%) |
Jan 27, 2021 | 65.49 | 66.25 | 64.29 | 64.64 | 617,661 | -1.39(-2.10%) |
Jan 26, 2021 | 65.17 | 66.28 | 64.87 | 66.03 | 617,928 | +0.98(+1.50%) |
Jan 25, 2021 | 63.38 | 65.24 | 62.96 | 65.05 | 590,765 | +1.90(+3.01%) |
Jan 22, 2021 | 63.13 | 63.58 | 62.87 | 63.15 | 327,501 | -0.17(-0.26%) |
Jan 21, 2021 | 63.14 | 63.44 | 62.48 | 63.32 | 394,569 | -0.07(-0.11%) |
Jan 20, 2021 | 61.67 | 64.51 | 61.32 | 63.39 | 587,353 | +1.60(+2.58%) |
Jan 19, 2021 | 61.86 | 61.91 | 61.02 | 61.79 | 797,253 | +1.08(+1.79%) |
Jan 15, 2021 | 59.16 | 60.74 | 59.09 | 60.71 | 752,604 | +1.52(+2.56%) |
Jan 14, 2021 | 59.47 | 59.47 | 58.75 | 59.19 | 658,973 | -0.29(-0.48%) |
Jan 13, 2021 | 58.84 | 59.93 | 58.76 | 59.47 | 477,867 | +0.96(+1.63%) |
Jan 12, 2021 | 57.87 | 58.81 | 57.26 | 58.52 | 549,898 | +0.62(+1.07%) |
Jan 11, 2021 | 58.14 | 58.81 | 57.19 | 57.90 | 410,210 | -0.34(-0.58%) |
Jan 08, 2021 | 57.72 | 59.01 | 57.59 | 58.23 | 401,970 | +0.69(+1.20%) |
Jan 07, 2021 | 57.46 | 57.78 | 56.95 | 57.54 | 1,192,270 | -0.01(-0.02%) |
Jan 06, 2021 | 59.15 | 59.39 | 57.31 | 57.55 | 544,485 | -1.74(-2.94%) |
Jan 05, 2021 | 60.18 | 60.42 | 59.25 | 59.30 | 645,812 | -1.00(-1.65%) |
Jan 04, 2021 | 61.08 | 61.37 | 59.93 | 60.29 | 597,304 | -0.70(-1.15%) |
Dec 31, 2020 | 60.99 | 60.99 | 60.99 | 367,337 | +0.77(+1.28%) | |
Dec 30, 2020 | 59.80 | 60.46 | 59.62 | 60.22 | 367,337 | +0.43(+0.73%) |
Dec 29, 2020 | 60.46 | 60.81 | 59.62 | 59.79 | 409,482 | -0.53(-0.88%) |
Dec 28, 2020 | 60.97 | 61.11 | 60.12 | 60.32 | 515,830 | -0.36(-0.60%) |
Dec 24, 2020 | 62.00 | 62.27 | 60.13 | 60.69 | 292,194 | -0.98(-1.58%) |
Dec 23, 2020 | 60.77 | 61.74 | 60.42 | 61.66 | 843,114 | +1.24(+2.06%) |
Dec 22, 2020 | 58.78 | 60.60 | 58.56 | 60.42 | 722,440 | +1.57(+2.66%) |
Dec 21, 2020 | 58.45 | 59.55 | 58.09 | 58.85 | 956,296 | -0.15(-0.25%) |
Dec 18, 2020 | 59.34 | 59.85 | 58.64 | 59.00 | 2,113,162 | -0.48(-0.81%) |
Dec 17, 2020 | 58.77 | 60.31 | 58.75 | 59.48 | 610,378 | +1.14(+1.96%) |
Dec 16, 2020 | 58.09 | 58.98 | 57.90 | 58.34 | 637,712 | +0.34(+0.59%) |
Dec 15, 2020 | 57.30 | 58.00 | 56.70 | 57.99 | 532,674 | +0.82(+1.44%) |
Dec 14, 2020 | 57.28 | 58.28 | 57.10 | 57.17 | 502,600 | +0.32(+0.57%) |
Dec 11, 2020 | 57.15 | 57.55 | 55.89 | 56.85 | 429,565 | -0.44(-0.77%) |
Dec 10, 2020 | 56.12 | 57.41 | 55.80 | 57.29 | 1,196,621 | +0.90(+1.60%) |
Dec 09, 2020 | 57.90 | 58.37 | 56.26 | 56.39 | 589,187 | -1.54(-2.65%) |
Dec 08, 2020 | 58.86 | 59.19 | 57.80 | 57.92 | 687,419 | -0.74(-1.27%) |
Dec 07, 2020 | 59.44 | 59.98 | 58.66 | 58.67 | 708,134 | -0.74(-1.25%) |
Dec 04, 2020 | 58.91 | 59.66 | 58.69 | 59.41 | 729,473 | +0.62(+1.05%) |
Dec 03, 2020 | 58.60 | 59.02 | 57.99 | 58.80 | 751,205 | +0.53(+0.91%) |
Dec 02, 2020 | 58.94 | 59.36 | 57.55 | 58.27 | 579,226 | -0.92(-1.55%) |