Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.52 | 66.89 | 64.59 | 66.04 | 312,268 | -0.36(-0.55%) |
Feb 25, 2021 | 68.25 | 69.16 | 66.26 | 66.40 | 308,095 | -2.76(-4.00%) |
Feb 24, 2021 | 73.20 | 75.36 | 68.71 | 69.17 | 372,526 | -0.88(-1.25%) |
Feb 23, 2021 | 72.17 | 72.55 | 69.37 | 70.04 | 232,377 | -2.29(-3.16%) |
Feb 22, 2021 | 69.98 | 73.22 | 69.98 | 72.33 | 208,597 | +1.69(+2.39%) |
Feb 19, 2021 | 68.60 | 70.85 | 68.15 | 70.64 | 190,067 | +2.61(+3.84%) |
Feb 18, 2021 | 68.30 | 69.02 | 66.55 | 68.03 | 217,653 | -0.73(-1.07%) |
Feb 17, 2021 | 68.19 | 69.43 | 67.03 | 68.76 | 212,247 | -0.03(-0.04%) |
Feb 16, 2021 | 69.81 | 70.80 | 68.76 | 68.79 | 319,149 | +0.34(+0.50%) |
Feb 12, 2021 | 63.74 | 68.80 | 63.74 | 68.45 | 409,399 | +4.89(+7.69%) |
Feb 11, 2021 | 63.35 | 63.58 | 61.44 | 63.56 | 153,397 | +0.41(+0.65%) |
Feb 10, 2021 | 64.07 | 64.47 | 62.41 | 63.15 | 136,494 | -0.23(-0.36%) |
Feb 09, 2021 | 63.06 | 64.26 | 62.59 | 63.38 | 192,058 | +0.56(+0.89%) |
Feb 08, 2021 | 61.76 | 62.88 | 61.68 | 62.82 | 211,612 | +1.58(+2.58%) |
Feb 05, 2021 | 60.78 | 61.28 | 59.88 | 61.24 | 116,097 | +1.05(+1.75%) |
Feb 04, 2021 | 58.52 | 60.25 | 58.19 | 60.19 | 121,316 | +1.87(+3.21%) |
Feb 03, 2021 | 59.12 | 59.26 | 57.72 | 58.31 | 106,634 | -0.92(-1.56%) |
Feb 02, 2021 | 58.63 | 59.77 | 57.74 | 59.24 | 149,197 | +1.67(+2.90%) |
Feb 01, 2021 | 57.38 | 57.77 | 55.57 | 57.56 | 175,273 | +0.75(+1.32%) |
Jan 29, 2021 | 58.99 | 59.05 | 56.75 | 56.81 | 173,146 | -2.11(-3.58%) |
Jan 28, 2021 | 62.29 | 62.29 | 58.59 | 58.92 | 198,605 | -2.39(-3.90%) |
Jan 27, 2021 | 61.55 | 62.05 | 59.38 | 61.32 | 303,229 | -1.84(-2.92%) |
Jan 26, 2021 | 64.08 | 64.08 | 62.64 | 63.16 | 171,907 | -0.59(-0.92%) |
Jan 25, 2021 | 64.21 | 64.54 | 62.60 | 63.75 | 267,110 | -0.47(-0.73%) |
Jan 22, 2021 | 62.36 | 64.26 | 62.36 | 64.21 | 184,935 | +0.96(+1.52%) |
Jan 21, 2021 | 64.46 | 64.97 | 62.78 | 63.26 | 166,727 | -1.21(-1.87%) |
Jan 20, 2021 | 62.51 | 64.47 | 62.51 | 64.46 | 264,043 | +1.91(+3.05%) |
Jan 19, 2021 | 62.69 | 63.65 | 61.64 | 62.55 | 318,256 | +0.76(+1.23%) |
Jan 15, 2021 | 62.56 | 63.36 | 60.80 | 61.79 | 279,561 | -1.77(-2.78%) |
Jan 14, 2021 | 62.05 | 64.79 | 61.75 | 63.56 | 256,852 | +2.02(+3.29%) |
Jan 13, 2021 | 62.48 | 63.30 | 60.42 | 61.54 | 287,164 | -1.38(-2.19%) |
Jan 12, 2021 | 65.71 | 66.54 | 61.90 | 62.91 | 385,910 | +3.18(+5.33%) |
Jan 11, 2021 | 58.47 | 60.13 | 58.47 | 59.73 | 186,388 | +1.26(+2.16%) |
Jan 08, 2021 | 59.85 | 60.20 | 58.25 | 58.47 | 241,774 | -1.31(-2.19%) |
Jan 07, 2021 | 59.80 | 61.79 | 59.40 | 59.78 | 269,655 | +0.69(+1.17%) |
Jan 06, 2021 | 56.05 | 59.66 | 56.03 | 59.08 | 446,267 | +3.70(+6.67%) |
Jan 05, 2021 | 54.63 | 56.08 | 54.10 | 55.39 | 175,635 | +1.53(+2.84%) |
Jan 04, 2021 | 54.39 | 55.08 | 52.95 | 53.86 | 223,983 | -0.27(-0.49%) |
Dec 31, 2020 | 54.12 | 54.12 | 54.12 | 97,231 | +0.65(+1.21%) | |
Dec 30, 2020 | 52.92 | 53.77 | 52.73 | 53.48 | 97,231 | +0.51(+0.97%) |
Dec 29, 2020 | 54.27 | 54.41 | 52.64 | 52.97 | 116,611 | -0.94(-1.74%) |
Dec 28, 2020 | 54.83 | 54.88 | 53.70 | 53.91 | 136,698 | -0.49(-0.91%) |
Dec 24, 2020 | 54.54 | 54.56 | 53.57 | 54.40 | 61,680 | +0.27(+0.49%) |
Dec 23, 2020 | 53.20 | 54.56 | 52.86 | 54.13 | 146,414 | +0.95(+1.79%) |
Dec 22, 2020 | 54.50 | 54.51 | 53.12 | 53.18 | 196,646 | -1.26(-2.32%) |
Dec 21, 2020 | 54.15 | 54.85 | 53.88 | 54.45 | 186,213 | -0.87(-1.58%) |
Dec 18, 2020 | 56.32 | 56.62 | 54.50 | 55.32 | 1,629,475 | -1.05(-1.87%) |
Dec 17, 2020 | 55.38 | 56.66 | 54.76 | 56.38 | 255,932 | +1.16(+2.10%) |
Dec 16, 2020 | 55.00 | 55.53 | 54.35 | 55.22 | 195,380 | +0.13(+0.24%) |
Dec 15, 2020 | 54.59 | 55.26 | 53.54 | 55.08 | 139,323 | +1.08(+2.01%) |
Dec 14, 2020 | 55.90 | 56.07 | 53.65 | 54.00 | 221,289 | -1.06(-1.93%) |
Dec 11, 2020 | 55.80 | 56.03 | 54.35 | 55.07 | 139,254 | -1.07(-1.91%) |
Dec 10, 2020 | 55.42 | 56.36 | 55.09 | 56.14 | 165,977 | +0.26(+0.46%) |
Dec 09, 2020 | 55.12 | 56.64 | 54.73 | 55.88 | 292,104 | +1.43(+2.63%) |
Dec 08, 2020 | 53.68 | 54.98 | 53.14 | 54.45 | 236,591 | +0.30(+0.56%) |
Dec 07, 2020 | 55.20 | 55.20 | 53.30 | 54.14 | 296,637 | -1.15(-2.08%) |
Dec 04, 2020 | 56.19 | 56.29 | 54.99 | 55.29 | 442,603 | -0.48(-0.85%) |
Dec 03, 2020 | 54.89 | 56.59 | 54.89 | 55.77 | 181,903 | +0.67(+1.22%) |
Dec 02, 2020 | 55.43 | 55.55 | 54.67 | 55.09 | 222,099 | -0.55(-0.99%) |