Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.93 | 62.84 | 58.56 | 60.82 | 354,896 | -0.67(-1.09%) |
Feb 25, 2021 | 62.45 | 62.81 | 61.20 | 61.49 | 173,197 | -1.23(-1.96%) |
Feb 24, 2021 | 60.93 | 62.75 | 60.49 | 62.72 | 220,656 | +2.08(+3.43%) |
Feb 23, 2021 | 60.28 | 61.27 | 59.86 | 60.64 | 172,770 | -0.06(-0.10%) |
Feb 22, 2021 | 59.23 | 60.86 | 58.77 | 60.70 | 245,954 | +1.23(+2.06%) |
Feb 19, 2021 | 58.75 | 60.00 | 58.63 | 59.47 | 117,314 | +0.90(+1.54%) |
Feb 18, 2021 | 59.58 | 59.90 | 58.55 | 58.57 | 119,877 | -1.22(-2.04%) |
Feb 17, 2021 | 59.99 | 60.48 | 58.97 | 59.78 | 218,219 | -0.81(-1.33%) |
Feb 16, 2021 | 62.62 | 62.77 | 60.43 | 60.59 | 169,707 | -1.64(-2.64%) |
Feb 12, 2021 | 62.42 | 62.83 | 61.64 | 62.23 | 210,086 | -0.68(-1.08%) |
Feb 11, 2021 | 63.55 | 64.33 | 61.70 | 62.91 | 285,773 | -0.04(-0.06%) |
Feb 10, 2021 | 64.78 | 65.08 | 62.18 | 62.94 | 241,040 | -1.32(-2.05%) |
Feb 09, 2021 | 63.82 | 65.06 | 63.42 | 64.26 | 329,126 | +0.65(+1.02%) |
Feb 08, 2021 | 58.92 | 63.63 | 58.81 | 63.61 | 453,873 | +6.56(+11.50%) |
Feb 05, 2021 | 57.49 | 57.49 | 56.86 | 57.05 | 199,495 | +0.39(+0.69%) |
Feb 04, 2021 | 55.88 | 56.85 | 55.60 | 56.66 | 168,170 | +0.72(+1.28%) |
Feb 03, 2021 | 56.72 | 56.92 | 55.18 | 55.94 | 615,778 | -1.03(-1.81%) |
Feb 02, 2021 | 56.06 | 57.07 | 55.13 | 56.97 | 182,056 | +1.92(+3.50%) |
Feb 01, 2021 | 54.85 | 55.33 | 53.31 | 55.05 | 217,943 | +0.62(+1.14%) |
Jan 29, 2021 | 55.58 | 56.05 | 54.22 | 54.43 | 193,588 | -1.02(-1.84%) |
Jan 28, 2021 | 57.38 | 58.22 | 55.38 | 55.45 | 273,472 | -0.72(-1.28%) |
Jan 27, 2021 | 56.37 | 57.09 | 54.36 | 56.17 | 338,633 | +0.58(+1.04%) |
Jan 26, 2021 | 57.11 | 57.17 | 55.49 | 55.59 | 105,976 | -1.15(-2.02%) |
Jan 25, 2021 | 57.07 | 57.76 | 55.42 | 56.74 | 178,734 | -0.74(-1.28%) |
Jan 22, 2021 | 56.61 | 57.74 | 56.23 | 57.48 | 172,814 | +0.35(+0.62%) |
Jan 21, 2021 | 56.52 | 58.03 | 55.97 | 57.12 | 319,341 | +0.60(+1.06%) |
Jan 20, 2021 | 55.62 | 57.00 | 55.62 | 56.52 | 236,373 | +1.02(+1.84%) |
Jan 19, 2021 | 54.41 | 55.67 | 54.21 | 55.50 | 298,595 | +1.62(+3.01%) |
Jan 15, 2021 | 53.67 | 54.24 | 53.03 | 53.88 | 307,542 | -0.36(-0.67%) |
Jan 14, 2021 | 54.64 | 55.14 | 53.96 | 54.24 | 194,764 | +0.10(+0.18%) |
Jan 13, 2021 | 55.77 | 55.97 | 53.64 | 54.15 | 237,509 | -1.83(-3.26%) |
Jan 12, 2021 | 56.14 | 56.34 | 55.35 | 55.97 | 351,118 | -0.02(-0.04%) |
Jan 11, 2021 | 55.32 | 56.06 | 55.09 | 55.99 | 210,970 | +0.02(+0.04%) |
Jan 08, 2021 | 57.45 | 57.45 | 55.63 | 55.97 | 236,156 | -1.51(-2.63%) |
Jan 07, 2021 | 56.21 | 57.72 | 56.06 | 57.48 | 196,963 | +1.44(+2.58%) |
Jan 06, 2021 | 53.03 | 56.41 | 53.03 | 56.04 | 383,947 | +4.05(+7.78%) |
Jan 05, 2021 | 50.40 | 52.45 | 50.40 | 52.00 | 145,646 | +1.35(+2.66%) |
Jan 04, 2021 | 51.79 | 51.99 | 50.20 | 50.65 | 206,200 | -1.06(-2.05%) |
Dec 31, 2020 | 51.71 | 51.71 | 51.71 | 128,988 | -0.03(-0.06%) | |
Dec 30, 2020 | 51.78 | 52.54 | 51.48 | 51.74 | 128,988 | -0.02(-0.04%) |
Dec 29, 2020 | 52.83 | 52.93 | 51.31 | 51.76 | 118,636 | -0.95(-1.81%) |
Dec 28, 2020 | 53.01 | 53.85 | 52.57 | 52.71 | 204,269 | +0.13(+0.24%) |
Dec 24, 2020 | 52.99 | 53.52 | 52.42 | 52.58 | 63,036 | -0.07(-0.13%) |
Dec 23, 2020 | 53.12 | 53.71 | 52.57 | 52.65 | 181,537 | -0.02(-0.04%) |
Dec 22, 2020 | 51.69 | 53.02 | 51.63 | 52.67 | 221,881 | +0.91(+1.76%) |
Dec 21, 2020 | 51.23 | 51.96 | 51.07 | 51.76 | 174,635 | -0.48(-0.92%) |
Dec 18, 2020 | 52.79 | 53.70 | 52.16 | 52.24 | 703,681 | -0.52(-0.99%) |
Dec 17, 2020 | 52.79 | 53.04 | 51.22 | 52.76 | 237,334 | +0.30(+0.58%) |
Dec 16, 2020 | 52.44 | 52.85 | 51.44 | 52.46 | 244,635 | +0.29(+0.56%) |
Dec 15, 2020 | 50.85 | 52.25 | 50.32 | 52.16 | 196,505 | +1.75(+3.47%) |
Dec 14, 2020 | 51.08 | 51.58 | 49.92 | 50.41 | 267,014 | +0.25(+0.49%) |
Dec 11, 2020 | 49.92 | 50.56 | 49.91 | 50.17 | 156,622 | +0.03(+0.06%) |
Dec 10, 2020 | 50.55 | 50.62 | 49.42 | 50.14 | 150,075 | -0.85(-1.68%) |
Dec 09, 2020 | 50.84 | 51.80 | 50.50 | 50.99 | 138,649 | +0.57(+1.13%) |
Dec 08, 2020 | 50.14 | 50.73 | 49.76 | 50.42 | 144,756 | -0.03(-0.06%) |
Dec 07, 2020 | 50.57 | 50.67 | 49.63 | 50.45 | 190,157 | -0.03(-0.06%) |
Dec 04, 2020 | 50.54 | 50.91 | 50.19 | 50.48 | 127,192 | +0.51(+1.02%) |
Dec 03, 2020 | 49.08 | 50.20 | 49.08 | 49.97 | 140,852 | +0.94(+1.92%) |
Dec 02, 2020 | 49.31 | 49.71 | 48.75 | 49.03 | 247,743 | -0.19(-0.38%) |