Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.68 | 59.97 | 58.15 | 58.93 | 551,672 | -0.34(-0.57%) |
Feb 25, 2021 | 60.66 | 61.01 | 59.16 | 59.27 | 486,629 | -1.65(-2.71%) |
Feb 24, 2021 | 60.91 | 61.28 | 60.30 | 60.92 | 231,898 | +0.23(+0.38%) |
Feb 23, 2021 | 59.58 | 61.14 | 59.57 | 60.69 | 367,941 | +0.46(+0.76%) |
Feb 22, 2021 | 59.06 | 60.83 | 59.06 | 60.23 | 256,028 | +0.94(+1.59%) |
Feb 19, 2021 | 59.21 | 60.00 | 59.12 | 59.29 | 338,585 | +0.34(+0.57%) |
Feb 18, 2021 | 59.37 | 59.77 | 58.79 | 58.95 | 522,180 | -0.62(-1.03%) |
Feb 17, 2021 | 59.49 | 60.37 | 59.47 | 59.57 | 250,164 | -0.01(-0.02%) |
Feb 16, 2021 | 60.03 | 60.48 | 59.27 | 59.58 | 336,055 | -0.25(-0.42%) |
Feb 12, 2021 | 59.62 | 60.53 | 59.62 | 59.83 | 262,260 | +0.01(+0.02%) |
Feb 11, 2021 | 60.32 | 61.15 | 59.65 | 59.81 | 419,945 | -0.32(-0.53%) |
Feb 10, 2021 | 61.08 | 61.93 | 59.74 | 60.13 | 298,434 | -0.50(-0.82%) |
Feb 09, 2021 | 60.65 | 61.60 | 60.40 | 60.63 | 423,787 | -0.24(-0.39%) |
Feb 08, 2021 | 61.26 | 61.44 | 60.66 | 60.87 | 372,675 | +0.21(+0.34%) |
Feb 05, 2021 | 61.08 | 61.40 | 59.66 | 60.66 | 268,394 | +0.29(+0.48%) |
Feb 04, 2021 | 60.36 | 60.89 | 60.16 | 60.37 | 335,726 | -0.15(-0.25%) |
Feb 03, 2021 | 59.95 | 60.77 | 59.95 | 60.52 | 283,247 | +0.37(+0.61%) |
Feb 02, 2021 | 58.78 | 60.23 | 58.67 | 60.15 | 464,673 | +1.87(+3.21%) |
Feb 01, 2021 | 58.01 | 58.64 | 57.75 | 58.28 | 278,996 | +0.59(+1.02%) |
Jan 29, 2021 | 58.48 | 59.23 | 57.53 | 57.70 | 711,763 | -1.12(-1.91%) |
Jan 28, 2021 | 58.07 | 59.67 | 57.98 | 58.82 | 344,131 | +1.13(+1.97%) |
Jan 27, 2021 | 58.67 | 59.10 | 57.29 | 57.69 | 518,667 | -1.16(-1.98%) |
Jan 26, 2021 | 59.73 | 60.41 | 58.82 | 58.85 | 408,222 | -0.77(-1.28%) |
Jan 25, 2021 | 60.38 | 60.66 | 59.12 | 59.62 | 678,783 | -1.14(-1.88%) |
Jan 22, 2021 | 61.16 | 61.41 | 60.56 | 60.76 | 700,400 | -0.63(-1.02%) |
Jan 21, 2021 | 61.23 | 61.99 | 61.23 | 61.39 | 448,555 | -0.08(-0.13%) |
Jan 20, 2021 | 61.65 | 61.95 | 61.17 | 61.47 | 546,286 | -0.04(-0.06%) |
Jan 19, 2021 | 63.47 | 63.60 | 61.50 | 61.51 | 771,940 | -1.39(-2.21%) |
Jan 15, 2021 | 58.17 | 64.57 | 58.17 | 62.90 | 1,348,911 | +4.57(+7.84%) |
Jan 14, 2021 | 58.97 | 59.16 | 58.17 | 58.32 | 208,829 | +0.02(+0.03%) |
Jan 13, 2021 | 58.97 | 59.97 | 58.20 | 58.30 | 337,993 | -0.85(-1.43%) |
Jan 12, 2021 | 59.67 | 60.34 | 58.59 | 59.15 | 326,897 | -0.04(-0.07%) |
Jan 11, 2021 | 59.61 | 59.69 | 57.93 | 59.19 | 941,218 | +3.54(+6.36%) |
Jan 08, 2021 | 55.09 | 55.69 | 54.52 | 55.65 | 324,406 | +0.66(+1.19%) |
Jan 07, 2021 | 55.71 | 55.91 | 54.27 | 54.99 | 583,675 | -0.26(-0.47%) |
Jan 06, 2021 | 56.20 | 56.95 | 54.62 | 55.25 | 737,744 | -0.28(-0.50%) |
Jan 05, 2021 | 54.16 | 55.89 | 53.95 | 55.53 | 574,088 | +1.62(+3.01%) |
Jan 04, 2021 | 54.59 | 54.76 | 53.59 | 53.91 | 331,947 | -0.61(-1.11%) |
Dec 31, 2020 | 54.51 | 54.51 | 54.51 | 160,652 | +0.41(+0.75%) | |
Dec 30, 2020 | 54.39 | 54.97 | 53.81 | 54.11 | 160,652 | +0.10(+0.18%) |
Dec 29, 2020 | 54.73 | 54.78 | 53.44 | 54.01 | 182,396 | -0.29(-0.53%) |
Dec 28, 2020 | 55.39 | 55.39 | 54.14 | 54.30 | 267,944 | -0.71(-1.28%) |
Dec 24, 2020 | 54.45 | 55.13 | 54.00 | 55.00 | 74,313 | +0.74(+1.36%) |
Dec 23, 2020 | 54.13 | 54.74 | 53.71 | 54.27 | 169,816 | +0.36(+0.66%) |
Dec 22, 2020 | 55.75 | 55.75 | 53.85 | 53.91 | 436,535 | -1.66(-2.99%) |
Dec 21, 2020 | 53.98 | 55.73 | 53.40 | 55.57 | 303,856 | +0.66(+1.20%) |
Dec 18, 2020 | 55.58 | 56.00 | 54.85 | 54.91 | 723,931 | -0.67(-1.20%) |
Dec 17, 2020 | 54.35 | 55.71 | 54.03 | 55.58 | 913,297 | +1.59(+2.95%) |
Dec 16, 2020 | 54.38 | 54.41 | 53.41 | 53.99 | 291,102 | -0.22(-0.40%) |
Dec 15, 2020 | 54.05 | 54.53 | 53.46 | 54.21 | 638,008 | +0.75(+1.40%) |
Dec 14, 2020 | 55.04 | 55.27 | 53.25 | 53.46 | 470,311 | -0.93(-1.72%) |
Dec 11, 2020 | 55.00 | 55.54 | 54.28 | 54.40 | 513,861 | -1.16(-2.09%) |
Dec 10, 2020 | 55.05 | 56.68 | 55.05 | 55.56 | 442,975 | +0.04(+0.07%) |
Dec 09, 2020 | 56.45 | 56.68 | 54.71 | 55.52 | 313,598 | -0.55(-0.98%) |
Dec 08, 2020 | 56.31 | 57.42 | 55.84 | 56.07 | 312,250 | -0.43(-0.76%) |
Dec 07, 2020 | 56.74 | 56.91 | 55.69 | 56.49 | 337,272 | -0.33(-0.58%) |
Dec 04, 2020 | 55.56 | 57.47 | 55.52 | 56.82 | 340,596 | +1.35(+2.44%) |
Dec 03, 2020 | 55.69 | 56.89 | 55.25 | 55.47 | 327,613 | -0.20(-0.36%) |
Dec 02, 2020 | 55.27 | 56.07 | 54.99 | 55.67 | 382,236 | +0.19(+0.34%) |