Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.66 | 59.66 | 58.99 | 58.99 | 23,752 | -0.76(-1.27%) |
Feb 25, 2021 | 60.70 | 60.94 | 59.63 | 59.75 | 44,194 | -0.54(-0.89%) |
Feb 24, 2021 | 59.89 | 60.31 | 59.74 | 60.29 | 17,262 | +0.54(+0.90%) |
Feb 23, 2021 | 59.61 | 59.82 | 59.14 | 59.75 | 26,322 | -0.24(-0.39%) |
Feb 22, 2021 | 60.06 | 60.28 | 59.93 | 59.99 | 8,612 | +0.28(+0.47%) |
Feb 19, 2021 | 60.07 | 60.10 | 59.69 | 59.71 | 35,111 | +0.11(+0.19%) |
Feb 18, 2021 | 59.51 | 59.59 | 59.21 | 59.59 | 12,413 | +0.07(+0.12%) |
Feb 17, 2021 | 59.53 | 59.63 | 59.36 | 59.52 | 19,224 | -0.57(-0.96%) |
Feb 16, 2021 | 60.13 | 60.29 | 60.10 | 60.10 | 8,881 | +0.72(+1.20%) |
Feb 12, 2021 | 59.05 | 59.38 | 59.05 | 59.38 | 99,368 | +0.04(+0.07%) |
Feb 11, 2021 | 59.30 | 59.45 | 59.24 | 59.34 | 42,887 | +0.39(+0.67%) |
Feb 10, 2021 | 59.32 | 59.35 | 58.85 | 58.95 | 6,864 | -0.05(-0.09%) |
Feb 09, 2021 | 58.79 | 59.10 | 58.79 | 59.00 | 4,655 | +0.23(+0.39%) |
Feb 08, 2021 | 58.70 | 58.85 | 58.68 | 58.78 | 18,577 | +0.36(+0.62%) |
Feb 05, 2021 | 58.35 | 58.42 | 58.17 | 58.41 | 18,703 | +0.77(+1.34%) |
Feb 04, 2021 | 57.55 | 57.66 | 57.52 | 57.64 | 12,748 | -0.12(-0.21%) |
Feb 03, 2021 | 57.60 | 57.87 | 57.56 | 57.76 | 65,164 | +0.33(+0.57%) |
Feb 02, 2021 | 57.10 | 57.44 | 57.08 | 57.44 | 10,631 | +0.73(+1.29%) |
Feb 01, 2021 | 56.73 | 56.80 | 56.46 | 56.71 | 6,722 | +0.80(+1.43%) |
Jan 29, 2021 | 56.30 | 56.30 | 55.78 | 55.91 | 34,308 | -0.63(-1.11%) |
Jan 28, 2021 | 56.25 | 56.79 | 56.25 | 56.53 | 12,727 | +0.78(+1.41%) |
Jan 27, 2021 | 55.92 | 56.44 | 55.48 | 55.75 | 10,662 | -1.36(-2.39%) |
Jan 26, 2021 | 57.19 | 57.20 | 57.08 | 57.11 | 12,469 | +0.27(+0.47%) |
Jan 25, 2021 | 56.80 | 56.85 | 56.33 | 56.85 | 14,550 | -0.82(-1.42%) |
Jan 22, 2021 | 57.62 | 57.80 | 57.56 | 57.67 | 25,243 | -0.89(-1.51%) |
Jan 21, 2021 | 58.56 | 58.59 | 58.23 | 58.55 | 9,651 | +0.09(+0.16%) |
Jan 20, 2021 | 58.36 | 58.46 | 58.27 | 58.46 | 6,499 | +0.23(+0.39%) |
Jan 19, 2021 | 58.15 | 58.23 | 57.98 | 58.23 | 10,283 | +0.88(+1.53%) |
Jan 15, 2021 | 57.64 | 57.64 | 57.35 | 57.35 | 3,671 | -1.09(-1.86%) |
Jan 14, 2021 | 58.12 | 58.57 | 58.12 | 58.44 | 15,752 | +0.44(+0.76%) |
Jan 13, 2021 | 58.15 | 58.22 | 57.94 | 58.00 | 9,133 | -0.56(-0.96%) |
Jan 12, 2021 | 58.02 | 58.56 | 58.02 | 58.56 | 12,368 | +0.86(+1.50%) |
Jan 11, 2021 | 57.54 | 57.84 | 57.48 | 57.70 | 12,003 | -1.10(-1.87%) |
Jan 08, 2021 | 58.83 | 58.84 | 58.46 | 58.80 | 15,146 | +0.44(+0.75%) |
Jan 07, 2021 | 58.33 | 58.46 | 58.24 | 58.36 | 20,726 | +0.17(+0.30%) |
Jan 06, 2021 | 57.89 | 58.59 | 57.89 | 58.19 | 15,285 | +0.52(+0.91%) |
Jan 05, 2021 | 57.13 | 57.82 | 57.13 | 57.67 | 24,150 | +1.00(+1.77%) |
Jan 04, 2021 | 57.48 | 57.48 | 56.46 | 56.66 | 13,084 | +0.40(+0.71%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 40,749 | -0.20(-0.35%) | |
Dec 30, 2020 | 56.76 | 56.94 | 56.46 | 56.46 | 40,749 | -0.04(-0.08%) |
Dec 29, 2020 | 56.74 | 56.87 | 56.39 | 56.51 | 57,397 | +0.44(+0.79%) |
Dec 28, 2020 | 56.38 | 56.38 | 56.02 | 56.06 | 17,162 | +0.11(+0.19%) |
Dec 24, 2020 | 55.91 | 55.97 | 55.78 | 55.96 | 6,540 | +0.37(+0.67%) |
Dec 23, 2020 | 55.39 | 55.68 | 55.39 | 55.58 | 62,902 | +1.11(+2.04%) |
Dec 22, 2020 | 54.59 | 54.59 | 54.43 | 54.47 | 11,067 | -0.03(-0.05%) |
Dec 21, 2020 | 53.62 | 54.60 | 53.57 | 54.50 | 27,143 | -0.61(-1.10%) |
Dec 18, 2020 | 55.12 | 55.12 | 54.96 | 55.11 | 6,805 | -0.06(-0.11%) |
Dec 17, 2020 | 55.18 | 55.43 | 55.13 | 55.17 | 25,380 | +0.85(+1.56%) |
Dec 16, 2020 | 54.31 | 54.39 | 54.01 | 54.32 | 8,150 | +0.28(+0.51%) |
Dec 15, 2020 | 53.44 | 54.04 | 53.40 | 54.04 | 20,082 | +0.87(+1.64%) |
Dec 14, 2020 | 53.60 | 53.65 | 53.17 | 53.17 | 7,549 | +0.25(+0.46%) |
Dec 11, 2020 | 52.89 | 52.98 | 52.60 | 52.92 | 19,608 | -0.27(-0.51%) |
Dec 10, 2020 | 52.82 | 53.26 | 52.82 | 53.19 | 6,216 | -0.15(-0.29%) |
Dec 09, 2020 | 53.57 | 53.60 | 53.03 | 53.34 | 54,828 | +0.15(+0.27%) |
Dec 08, 2020 | 53.16 | 53.20 | 52.94 | 53.20 | 11,583 | +0.21(+0.39%) |
Dec 07, 2020 | 53.10 | 53.16 | 52.95 | 52.99 | 9,377 | -0.26(-0.49%) |
Dec 04, 2020 | 53.41 | 53.45 | 53.22 | 53.25 | 8,765 | +0.42(+0.80%) |
Dec 03, 2020 | 52.61 | 53.01 | 52.61 | 52.83 | 9,838 | +0.38(+0.73%) |
Dec 02, 2020 | 52.06 | 52.49 | 52.06 | 52.44 | 17,595 | -0.11(-0.21%) |