Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.10 | 66.82 | 64.99 | 65.21 | 125,403 | -0.50(-0.76%) |
Feb 25, 2021 | 67.05 | 67.06 | 64.64 | 65.71 | 77,619 | -1.28(-1.91%) |
Feb 24, 2021 | 64.77 | 67.29 | 64.77 | 66.99 | 91,434 | +2.67(+4.15%) |
Feb 23, 2021 | 63.56 | 65.09 | 62.61 | 64.32 | 115,590 | +0.48(+0.75%) |
Feb 22, 2021 | 62.09 | 63.96 | 61.65 | 63.84 | 114,528 | +1.87(+3.02%) |
Feb 19, 2021 | 60.03 | 62.41 | 59.42 | 61.96 | 96,969 | +2.44(+4.10%) |
Feb 18, 2021 | 60.45 | 61.31 | 59.41 | 59.53 | 61,088 | -1.32(-2.18%) |
Feb 17, 2021 | 61.69 | 62.09 | 60.65 | 60.85 | 65,935 | -1.20(-1.93%) |
Feb 16, 2021 | 63.01 | 63.35 | 62.05 | 62.05 | 60,903 | +0.08(+0.12%) |
Feb 12, 2021 | 61.18 | 61.97 | 60.42 | 61.97 | 82,074 | +0.37(+0.61%) |
Feb 11, 2021 | 62.29 | 62.90 | 60.43 | 61.60 | 111,742 | -0.44(-0.71%) |
Feb 10, 2021 | 63.99 | 63.99 | 61.84 | 62.04 | 57,482 | -1.35(-2.14%) |
Feb 09, 2021 | 63.16 | 63.84 | 61.80 | 63.40 | 79,468 | +0.14(+0.23%) |
Feb 08, 2021 | 62.06 | 63.32 | 61.41 | 63.25 | 124,615 | +2.22(+3.63%) |
Feb 05, 2021 | 61.74 | 62.01 | 60.66 | 61.03 | 66,763 | -0.16(-0.27%) |
Feb 04, 2021 | 59.67 | 61.36 | 59.67 | 61.20 | 209,896 | +1.40(+2.34%) |
Feb 03, 2021 | 58.86 | 59.87 | 58.21 | 59.80 | 94,002 | +0.88(+1.50%) |
Feb 02, 2021 | 58.74 | 60.19 | 58.61 | 58.91 | 149,132 | +0.50(+0.85%) |
Feb 01, 2021 | 57.60 | 58.70 | 56.57 | 58.41 | 101,967 | +1.32(+2.30%) |
Jan 29, 2021 | 58.57 | 58.61 | 56.98 | 57.10 | 124,362 | -1.72(-2.92%) |
Jan 28, 2021 | 58.50 | 59.57 | 57.64 | 58.82 | 160,434 | +0.91(+1.58%) |
Jan 27, 2021 | 59.54 | 60.01 | 57.68 | 57.90 | 163,022 | -3.09(-5.07%) |
Jan 26, 2021 | 63.35 | 63.35 | 60.73 | 61.00 | 94,144 | -1.69(-2.70%) |
Jan 25, 2021 | 63.97 | 64.27 | 62.34 | 62.68 | 66,660 | -1.63(-2.54%) |
Jan 22, 2021 | 62.86 | 64.39 | 62.33 | 64.32 | 78,116 | +0.59(+0.92%) |
Jan 21, 2021 | 64.10 | 64.33 | 63.32 | 63.73 | 121,547 | -0.52(-0.81%) |
Jan 20, 2021 | 64.12 | 66.08 | 63.72 | 64.25 | 103,623 | +0.05(+0.07%) |
Jan 19, 2021 | 65.18 | 65.94 | 63.65 | 64.20 | 109,525 | -0.18(-0.28%) |
Jan 15, 2021 | 63.86 | 64.81 | 62.90 | 64.38 | 131,028 | -0.26(-0.40%) |
Jan 14, 2021 | 63.81 | 64.99 | 63.46 | 64.64 | 120,672 | +1.35(+2.14%) |
Jan 13, 2021 | 63.90 | 64.81 | 62.92 | 63.29 | 108,664 | -0.74(-1.15%) |
Jan 12, 2021 | 62.60 | 64.26 | 62.08 | 64.03 | 145,029 | +1.68(+2.69%) |
Jan 11, 2021 | 61.29 | 62.63 | 61.29 | 62.35 | 66,904 | +0.00(+0.00%) |
Jan 08, 2021 | 63.59 | 63.59 | 61.57 | 62.35 | 159,462 | -1.03(-1.62%) |
Jan 07, 2021 | 63.49 | 63.61 | 60.97 | 63.38 | 150,828 | -0.04(-0.06%) |
Jan 06, 2021 | 57.75 | 63.84 | 57.63 | 63.41 | 281,765 | +6.81(+12.03%) |
Jan 05, 2021 | 55.42 | 57.59 | 55.42 | 56.61 | 125,058 | +1.15(+2.08%) |
Jan 04, 2021 | 56.17 | 56.65 | 54.69 | 55.46 | 178,790 | -0.12(-0.21%) |
Dec 31, 2020 | 55.57 | 55.57 | 55.57 | 51,378 | -0.01(-0.02%) | |
Dec 30, 2020 | 55.65 | 56.10 | 55.39 | 55.58 | 51,378 | +0.15(+0.28%) |
Dec 29, 2020 | 56.40 | 56.40 | 54.81 | 55.43 | 76,597 | -0.77(-1.37%) |
Dec 28, 2020 | 56.97 | 56.97 | 55.83 | 56.19 | 118,519 | -0.10(-0.17%) |
Dec 24, 2020 | 55.70 | 56.78 | 55.70 | 56.29 | 38,121 | +0.62(+1.12%) |
Dec 23, 2020 | 55.68 | 55.98 | 54.59 | 55.67 | 61,732 | +0.61(+1.12%) |
Dec 22, 2020 | 55.75 | 56.20 | 54.81 | 55.05 | 59,470 | -0.72(-1.29%) |
Dec 21, 2020 | 55.35 | 56.15 | 53.41 | 55.77 | 73,038 | -0.71(-1.26%) |
Dec 18, 2020 | 57.20 | 57.20 | 55.88 | 56.48 | 644,620 | -0.37(-0.66%) |
Dec 17, 2020 | 57.92 | 57.92 | 56.55 | 56.86 | 72,017 | -0.72(-1.25%) |
Dec 16, 2020 | 58.75 | 58.93 | 57.21 | 57.58 | 88,155 | -0.69(-1.19%) |
Dec 15, 2020 | 57.45 | 58.83 | 57.08 | 58.27 | 134,852 | +1.58(+2.79%) |
Dec 14, 2020 | 58.96 | 58.96 | 56.04 | 56.68 | 217,849 | -1.80(-3.07%) |
Dec 11, 2020 | 58.82 | 59.30 | 57.89 | 58.48 | 93,323 | -0.34(-0.57%) |
Dec 10, 2020 | 59.93 | 60.53 | 57.90 | 58.82 | 76,953 | -1.99(-3.27%) |
Dec 09, 2020 | 60.30 | 61.39 | 58.66 | 60.80 | 103,077 | +1.23(+2.06%) |
Dec 08, 2020 | 58.81 | 60.18 | 58.81 | 59.57 | 117,855 | +0.18(+0.31%) |
Dec 07, 2020 | 59.59 | 59.95 | 56.82 | 59.39 | 110,569 | -0.60(-0.99%) |
Dec 04, 2020 | 57.41 | 60.27 | 56.73 | 59.99 | 161,754 | +3.20(+5.63%) |
Dec 03, 2020 | 56.07 | 57.26 | 55.54 | 56.79 | 99,003 | +0.73(+1.30%) |
Dec 02, 2020 | 55.96 | 56.41 | 53.52 | 56.06 | 128,487 | +0.05(+0.09%) |