Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.97 | 58.98 | 57.03 | 57.08 | 769,884 | -1.76(-2.99%) |
Feb 25, 2021 | 61.03 | 61.05 | 58.43 | 58.84 | 1,447,909 | -2.08(-3.42%) |
Feb 24, 2021 | 59.12 | 61.11 | 58.92 | 60.92 | 683,053 | +1.54(+2.59%) |
Feb 23, 2021 | 59.13 | 59.78 | 57.96 | 59.38 | 925,298 | +0.07(+0.12%) |
Feb 22, 2021 | 58.43 | 59.77 | 58.42 | 59.31 | 320,406 | +0.14(+0.23%) |
Feb 19, 2021 | 59.46 | 59.74 | 59.07 | 59.17 | 399,886 | -0.01(-0.02%) |
Feb 18, 2021 | 58.89 | 59.38 | 58.40 | 59.18 | 466,632 | -0.42(-0.71%) |
Feb 17, 2021 | 58.89 | 59.72 | 58.61 | 59.61 | 318,781 | +0.36(+0.60%) |
Feb 16, 2021 | 59.51 | 59.58 | 58.98 | 59.25 | 274,609 | +0.23(+0.38%) |
Feb 12, 2021 | 58.72 | 59.06 | 58.58 | 59.02 | 209,314 | +0.17(+0.29%) |
Feb 11, 2021 | 59.03 | 59.28 | 58.23 | 58.86 | 199,555 | +0.04(+0.07%) |
Feb 10, 2021 | 59.06 | 59.10 | 58.02 | 58.82 | 276,799 | +0.22(+0.37%) |
Feb 09, 2021 | 58.36 | 58.84 | 58.11 | 58.60 | 143,084 | +0.03(+0.05%) |
Feb 08, 2021 | 58.17 | 58.58 | 58.07 | 58.57 | 295,312 | +0.87(+1.51%) |
Feb 05, 2021 | 58.02 | 58.10 | 57.49 | 57.70 | 201,108 | +0.33(+0.57%) |
Feb 04, 2021 | 56.37 | 57.40 | 56.37 | 57.38 | 230,668 | +1.21(+2.16%) |
Feb 03, 2021 | 55.78 | 56.43 | 55.46 | 56.16 | 362,345 | +0.11(+0.19%) |
Feb 02, 2021 | 55.18 | 56.57 | 55.18 | 56.05 | 268,504 | +1.77(+3.25%) |
Feb 01, 2021 | 54.36 | 54.77 | 53.64 | 54.29 | 303,594 | +0.80(+1.49%) |
Jan 29, 2021 | 55.01 | 55.32 | 53.08 | 53.49 | 612,746 | -2.31(-4.14%) |
Jan 28, 2021 | 55.43 | 57.00 | 55.37 | 55.80 | 901,736 | +1.00(+1.82%) |
Jan 27, 2021 | 56.00 | 56.02 | 54.34 | 54.80 | 832,519 | -2.23(-3.91%) |
Jan 26, 2021 | 57.46 | 57.68 | 56.99 | 57.03 | 313,941 | -0.10(-0.17%) |
Jan 25, 2021 | 56.91 | 57.17 | 55.67 | 57.13 | 593,649 | -0.15(-0.26%) |
Jan 22, 2021 | 57.22 | 57.64 | 56.96 | 57.28 | 239,708 | -0.67(-1.16%) |
Jan 21, 2021 | 58.05 | 58.28 | 57.74 | 57.95 | 214,080 | -0.01(-0.02%) |
Jan 20, 2021 | 57.48 | 58.15 | 57.30 | 57.96 | 261,520 | +0.90(+1.57%) |
Jan 19, 2021 | 57.42 | 57.54 | 56.79 | 57.06 | 272,824 | +0.44(+0.78%) |
Jan 15, 2021 | 56.62 | 57.05 | 55.86 | 56.62 | 460,877 | -0.68(-1.19%) |
Jan 14, 2021 | 57.87 | 58.09 | 57.23 | 57.30 | 402,318 | -0.22(-0.38%) |
Jan 13, 2021 | 57.52 | 57.85 | 57.28 | 57.51 | 213,011 | -0.04(-0.07%) |
Jan 12, 2021 | 57.38 | 57.71 | 56.87 | 57.55 | 397,784 | +0.22(+0.38%) |
Jan 11, 2021 | 56.71 | 57.63 | 56.70 | 57.34 | 437,660 | -0.30(-0.51%) |
Jan 08, 2021 | 57.72 | 57.79 | 56.54 | 57.63 | 495,729 | +0.20(+0.34%) |
Jan 07, 2021 | 57.22 | 58.02 | 56.96 | 57.44 | 312,481 | +0.75(+1.32%) |
Jan 06, 2021 | 55.01 | 57.35 | 54.76 | 56.69 | 518,912 | +1.60(+2.90%) |
Jan 05, 2021 | 54.33 | 55.47 | 54.18 | 55.09 | 499,252 | +0.60(+1.11%) |
Jan 04, 2021 | 56.09 | 56.12 | 53.21 | 54.48 | 714,298 | -1.24(-2.23%) |
Dec 31, 2020 | 55.73 | 55.73 | 55.73 | 242,653 | +0.58(+1.06%) | |
Dec 30, 2020 | 55.17 | 55.55 | 55.08 | 55.15 | 242,653 | +0.22(+0.40%) |
Dec 29, 2020 | 55.68 | 55.77 | 54.64 | 54.93 | 226,496 | -0.20(-0.36%) |
Dec 28, 2020 | 55.04 | 55.56 | 54.92 | 55.13 | 329,699 | +0.65(+1.20%) |
Dec 24, 2020 | 54.30 | 54.47 | 54.06 | 54.47 | 84,597 | +0.30(+0.55%) |
Dec 23, 2020 | 54.18 | 54.71 | 54.14 | 54.18 | 306,072 | +0.43(+0.81%) |
Dec 22, 2020 | 54.37 | 54.37 | 53.68 | 53.74 | 220,945 | -0.75(-1.38%) |
Dec 21, 2020 | 53.34 | 54.82 | 52.85 | 54.49 | 2,013,446 | +0.03(+0.05%) |
Dec 18, 2020 | 54.90 | 54.91 | 53.86 | 54.46 | 401,599 | -0.35(-0.63%) |
Dec 17, 2020 | 54.69 | 54.89 | 54.60 | 54.81 | 231,979 | +0.48(+0.89%) |
Dec 16, 2020 | 54.51 | 54.58 | 54.06 | 54.33 | 250,187 | -0.15(-0.27%) |
Dec 15, 2020 | 53.94 | 54.62 | 53.43 | 54.47 | 285,750 | +1.19(+2.24%) |
Dec 14, 2020 | 54.69 | 54.94 | 53.25 | 53.28 | 454,158 | -0.62(-1.15%) |
Dec 11, 2020 | 53.37 | 54.02 | 53.12 | 53.90 | 565,747 | +0.12(+0.22%) |
Dec 10, 2020 | 53.57 | 53.99 | 53.33 | 53.78 | 469,234 | -0.13(-0.24%) |
Dec 09, 2020 | 54.74 | 54.89 | 53.62 | 53.91 | 476,481 | -0.46(-0.85%) |
Dec 08, 2020 | 53.61 | 54.64 | 53.61 | 54.38 | 282,172 | +0.37(+0.68%) |
Dec 07, 2020 | 54.25 | 54.30 | 53.65 | 54.01 | 291,230 | -0.51(-0.94%) |
Dec 04, 2020 | 53.89 | 54.54 | 53.84 | 54.52 | 368,344 | +0.91(+1.69%) |
Dec 03, 2020 | 53.42 | 54.12 | 53.30 | 53.62 | 365,075 | +0.29(+0.54%) |
Dec 02, 2020 | 52.63 | 53.40 | 52.35 | 53.33 | 474,052 | +0.23(+0.43%) |