Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.49 | 57.83 | 55.45 | 56.64 | 1,716,526 | +0.34(+0.61%) |
Feb 25, 2021 | 59.80 | 60.31 | 56.05 | 56.29 | 1,219,792 | -3.33(-5.58%) |
Feb 24, 2021 | 59.03 | 60.75 | 57.85 | 59.62 | 770,414 | +0.42(+0.71%) |
Feb 23, 2021 | 57.87 | 59.69 | 57.26 | 59.20 | 742,483 | +0.42(+0.72%) |
Feb 22, 2021 | 60.26 | 60.89 | 58.21 | 58.78 | 1,474,167 | -2.20(-3.61%) |
Feb 19, 2021 | 60.70 | 61.44 | 60.35 | 60.98 | 493,213 | +0.33(+0.55%) |
Feb 18, 2021 | 62.03 | 62.64 | 59.70 | 60.65 | 785,607 | -1.87(-3.00%) |
Feb 17, 2021 | 62.02 | 64.63 | 61.70 | 62.52 | 1,235,198 | -0.09(-0.14%) |
Feb 16, 2021 | 62.90 | 65.75 | 62.46 | 62.61 | 953,163 | +0.43(+0.69%) |
Feb 12, 2021 | 61.05 | 62.51 | 60.76 | 62.18 | 576,845 | +0.52(+0.84%) |
Feb 11, 2021 | 60.51 | 61.69 | 60.16 | 61.66 | 465,104 | +1.69(+2.82%) |
Feb 10, 2021 | 60.09 | 60.81 | 58.77 | 59.97 | 505,599 | +0.72(+1.22%) |
Feb 09, 2021 | 61.50 | 61.55 | 58.75 | 59.24 | 702,403 | -2.11(-3.43%) |
Feb 08, 2021 | 61.76 | 62.64 | 60.32 | 61.35 | 542,226 | -0.18(-0.29%) |
Feb 05, 2021 | 61.98 | 62.66 | 59.86 | 61.53 | 1,130,733 | +0.36(+0.59%) |
Feb 04, 2021 | 59.86 | 62.44 | 59.86 | 61.17 | 1,252,217 | +1.32(+2.20%) |
Feb 03, 2021 | 60.19 | 60.88 | 58.89 | 59.85 | 620,578 | -0.23(-0.38%) |
Feb 02, 2021 | 58.62 | 60.42 | 58.45 | 60.08 | 821,567 | +2.27(+3.93%) |
Feb 01, 2021 | 55.48 | 57.98 | 55.12 | 57.81 | 903,123 | +2.51(+4.53%) |
Jan 29, 2021 | 56.59 | 57.52 | 55.31 | 55.31 | 730,540 | -1.59(-2.80%) |
Jan 28, 2021 | 55.31 | 57.48 | 54.98 | 56.90 | 1,202,193 | +2.11(+3.85%) |
Jan 27, 2021 | 55.77 | 56.76 | 53.97 | 54.79 | 1,433,376 | -2.24(-3.93%) |
Jan 26, 2021 | 58.79 | 59.72 | 56.96 | 57.03 | 852,831 | -1.17(-2.01%) |
Jan 25, 2021 | 56.51 | 58.43 | 55.20 | 58.20 | 1,413,579 | +1.29(+2.26%) |
Jan 22, 2021 | 57.93 | 58.16 | 56.24 | 56.92 | 1,243,995 | -1.54(-2.63%) |
Jan 21, 2021 | 58.17 | 59.77 | 57.59 | 58.45 | 1,120,835 | +0.72(+1.24%) |
Jan 20, 2021 | 54.96 | 57.82 | 54.96 | 57.74 | 1,024,178 | +2.77(+5.05%) |
Jan 19, 2021 | 54.14 | 55.27 | 53.34 | 54.96 | 1,062,730 | +1.06(+1.96%) |
Jan 15, 2021 | 54.08 | 54.64 | 53.52 | 53.90 | 911,969 | -0.91(-1.65%) |
Jan 14, 2021 | 54.83 | 55.38 | 54.59 | 54.81 | 648,786 | +0.03(+0.05%) |
Jan 13, 2021 | 55.44 | 56.20 | 54.68 | 54.78 | 780,965 | -0.32(-0.59%) |
Jan 12, 2021 | 53.94 | 55.69 | 53.94 | 55.11 | 619,312 | +0.90(+1.65%) |
Jan 11, 2021 | 54.04 | 55.59 | 53.73 | 54.21 | 834,789 | -0.46(-0.84%) |
Jan 08, 2021 | 56.26 | 56.77 | 53.61 | 54.67 | 1,036,138 | -1.05(-1.88%) |
Jan 07, 2021 | 55.53 | 57.18 | 54.05 | 55.72 | 1,453,045 | +0.41(+0.74%) |
Jan 06, 2021 | 58.17 | 58.17 | 54.84 | 55.31 | 1,640,143 | -3.34(-5.69%) |
Jan 05, 2021 | 58.78 | 59.80 | 57.53 | 58.64 | 763,339 | -0.67(-1.13%) |
Jan 04, 2021 | 63.19 | 63.47 | 57.31 | 59.31 | 1,274,962 | -3.26(-5.21%) |
Dec 31, 2020 | 62.57 | 62.57 | 62.57 | 443,652 | +0.45(+0.72%) | |
Dec 30, 2020 | 60.26 | 62.55 | 60.22 | 62.12 | 443,652 | +1.87(+3.10%) |
Dec 29, 2020 | 61.27 | 61.41 | 58.63 | 60.25 | 724,945 | -0.87(-1.42%) |
Dec 28, 2020 | 63.08 | 63.41 | 60.25 | 61.12 | 588,948 | -1.12(-1.79%) |
Dec 24, 2020 | 65.08 | 65.19 | 61.30 | 62.24 | 554,354 | -2.96(-4.53%) |
Dec 23, 2020 | 66.40 | 66.75 | 65.09 | 65.19 | 790,650 | -1.07(-1.61%) |
Dec 22, 2020 | 63.31 | 66.58 | 63.19 | 66.26 | 721,520 | +3.19(+5.06%) |
Dec 21, 2020 | 60.38 | 63.82 | 59.68 | 63.07 | 905,494 | +1.81(+2.96%) |
Dec 18, 2020 | 62.11 | 62.61 | 59.77 | 61.26 | 1,492,332 | -0.57(-0.93%) |
Dec 17, 2020 | 61.77 | 63.11 | 60.64 | 61.83 | 725,847 | +0.86(+1.41%) |
Dec 16, 2020 | 59.87 | 61.61 | 59.67 | 60.97 | 764,286 | +1.57(+2.65%) |
Dec 15, 2020 | 56.68 | 59.62 | 56.61 | 59.40 | 907,946 | +2.49(+4.37%) |
Dec 14, 2020 | 58.55 | 58.92 | 56.61 | 56.91 | 648,526 | -0.06(-0.10%) |
Dec 11, 2020 | 56.34 | 57.53 | 56.10 | 56.96 | 575,644 | +0.28(+0.49%) |
Dec 10, 2020 | 56.14 | 56.98 | 55.68 | 56.69 | 552,286 | +0.63(+1.12%) |
Dec 09, 2020 | 55.93 | 56.83 | 55.63 | 56.06 | 630,978 | +0.40(+0.72%) |
Dec 08, 2020 | 55.02 | 56.45 | 54.89 | 55.66 | 623,963 | +0.24(+0.43%) |
Dec 07, 2020 | 55.42 | 56.31 | 54.52 | 55.42 | 614,507 | -0.52(-0.94%) |
Dec 04, 2020 | 57.21 | 57.55 | 55.67 | 55.94 | 599,974 | -1.00(-1.76%) |
Dec 03, 2020 | 57.59 | 58.11 | 56.05 | 56.95 | 759,621 | -0.73(-1.27%) |
Dec 02, 2020 | 56.46 | 57.87 | 55.59 | 57.68 | 732,915 | +1.44(+2.56%) |