Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.06 | 64.04 | 61.59 | 62.27 | 594,642 | -0.45(-0.72%) |
Feb 25, 2021 | 63.28 | 64.22 | 62.01 | 62.72 | 490,474 | -0.89(-1.40%) |
Feb 24, 2021 | 63.17 | 64.14 | 61.73 | 63.61 | 739,054 | +0.64(+1.02%) |
Feb 23, 2021 | 60.52 | 63.36 | 59.74 | 62.97 | 645,910 | +1.70(+2.77%) |
Feb 22, 2021 | 60.69 | 62.89 | 60.69 | 61.27 | 581,526 | +0.30(+0.50%) |
Feb 19, 2021 | 59.15 | 61.57 | 59.15 | 60.97 | 425,957 | +2.19(+3.72%) |
Feb 18, 2021 | 58.68 | 60.11 | 58.15 | 58.78 | 437,137 | -0.31(-0.53%) |
Feb 17, 2021 | 58.32 | 59.47 | 57.73 | 59.09 | 480,347 | +0.34(+0.58%) |
Feb 16, 2021 | 60.20 | 60.20 | 58.08 | 58.75 | 531,832 | -0.83(-1.39%) |
Feb 12, 2021 | 59.52 | 60.64 | 58.22 | 59.58 | 604,437 | +0.09(+0.15%) |
Feb 11, 2021 | 59.85 | 61.44 | 57.18 | 59.49 | 1,136,912 | -3.50(-5.55%) |
Feb 10, 2021 | 62.74 | 63.98 | 62.06 | 62.99 | 709,872 | +0.87(+1.41%) |
Feb 09, 2021 | 62.68 | 62.86 | 61.67 | 62.11 | 495,419 | -0.71(-1.13%) |
Feb 08, 2021 | 61.79 | 62.82 | 61.67 | 62.82 | 502,186 | +1.56(+2.54%) |
Feb 05, 2021 | 62.28 | 62.61 | 61.19 | 61.26 | 263,229 | -0.29(-0.47%) |
Feb 04, 2021 | 59.03 | 61.58 | 58.57 | 61.56 | 471,915 | +2.71(+4.60%) |
Feb 03, 2021 | 59.02 | 59.33 | 58.21 | 58.85 | 249,930 | +0.05(+0.09%) |
Feb 02, 2021 | 58.57 | 59.15 | 56.90 | 58.80 | 401,633 | +0.93(+1.61%) |
Feb 01, 2021 | 57.76 | 58.19 | 55.90 | 57.87 | 315,357 | +0.85(+1.49%) |
Jan 29, 2021 | 59.50 | 59.50 | 56.80 | 57.02 | 644,682 | -2.53(-4.25%) |
Jan 28, 2021 | 59.48 | 60.23 | 58.80 | 59.55 | 348,382 | +0.76(+1.29%) |
Jan 27, 2021 | 59.41 | 61.10 | 58.33 | 58.80 | 544,063 | -1.92(-3.17%) |
Jan 26, 2021 | 61.74 | 61.74 | 60.34 | 60.72 | 511,006 | -0.49(-0.80%) |
Jan 25, 2021 | 61.99 | 62.42 | 59.52 | 61.21 | 878,240 | -0.96(-1.54%) |
Jan 22, 2021 | 61.68 | 62.55 | 60.58 | 62.17 | 429,532 | -0.26(-0.41%) |
Jan 21, 2021 | 63.37 | 63.72 | 62.33 | 62.42 | 295,209 | -0.94(-1.48%) |
Jan 20, 2021 | 62.49 | 63.71 | 62.18 | 63.36 | 372,558 | +1.18(+1.89%) |
Jan 19, 2021 | 62.04 | 62.95 | 61.76 | 62.18 | 455,509 | +0.73(+1.19%) |
Jan 15, 2021 | 61.77 | 62.01 | 59.98 | 61.46 | 349,729 | -0.93(-1.49%) |
Jan 14, 2021 | 61.67 | 63.43 | 61.05 | 62.38 | 761,589 | +1.98(+3.27%) |
Jan 13, 2021 | 62.32 | 62.58 | 60.30 | 60.41 | 549,989 | -1.83(-2.94%) |
Jan 12, 2021 | 61.41 | 62.84 | 61.01 | 62.24 | 492,663 | +1.16(+1.89%) |
Jan 11, 2021 | 60.54 | 61.95 | 60.49 | 61.08 | 341,224 | +0.01(+0.01%) |
Jan 08, 2021 | 61.04 | 61.87 | 60.87 | 61.07 | 380,464 | +0.06(+0.10%) |
Jan 07, 2021 | 60.02 | 61.31 | 59.18 | 61.01 | 502,691 | +1.59(+2.68%) |
Jan 06, 2021 | 57.36 | 59.51 | 57.36 | 59.41 | 606,088 | +2.43(+4.27%) |
Jan 05, 2021 | 55.74 | 57.11 | 55.52 | 56.98 | 383,647 | +1.03(+1.84%) |
Jan 04, 2021 | 56.91 | 56.98 | 55.21 | 55.95 | 333,455 | -0.31(-0.55%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 272,605 | -0.74(-1.29%) | |
Dec 30, 2020 | 57.08 | 57.77 | 56.96 | 57.00 | 272,605 | -0.10(-0.18%) |
Dec 29, 2020 | 57.59 | 57.60 | 56.08 | 57.10 | 355,067 | -0.28(-0.49%) |
Dec 28, 2020 | 58.85 | 58.95 | 57.18 | 57.38 | 345,738 | -0.95(-1.62%) |
Dec 24, 2020 | 58.86 | 58.86 | 57.51 | 58.33 | 92,536 | -0.13(-0.22%) |
Dec 23, 2020 | 58.65 | 58.92 | 58.01 | 58.46 | 320,388 | +0.30(+0.52%) |
Dec 22, 2020 | 58.34 | 58.64 | 57.67 | 58.16 | 447,735 | -0.04(-0.06%) |
Dec 21, 2020 | 56.65 | 58.38 | 56.44 | 58.19 | 583,973 | +0.51(+0.88%) |
Dec 18, 2020 | 57.22 | 57.80 | 56.62 | 57.68 | 1,311,539 | +0.76(+1.33%) |
Dec 17, 2020 | 57.81 | 58.08 | 56.40 | 56.93 | 387,699 | -0.88(-1.53%) |
Dec 16, 2020 | 57.75 | 58.13 | 56.98 | 57.81 | 394,166 | +0.20(+0.35%) |
Dec 15, 2020 | 55.73 | 57.61 | 55.73 | 57.61 | 539,762 | +2.35(+4.25%) |
Dec 14, 2020 | 58.30 | 58.53 | 55.23 | 55.26 | 454,412 | -1.85(-3.24%) |
Dec 11, 2020 | 56.54 | 57.41 | 56.52 | 57.11 | 373,329 | +0.31(+0.55%) |
Dec 10, 2020 | 55.93 | 56.85 | 55.44 | 56.80 | 279,265 | +0.37(+0.66%) |
Dec 09, 2020 | 56.48 | 57.20 | 55.44 | 56.43 | 396,487 | +0.32(+0.57%) |
Dec 08, 2020 | 55.11 | 56.48 | 55.11 | 56.11 | 489,082 | +0.73(+1.32%) |
Dec 07, 2020 | 56.15 | 56.25 | 54.86 | 55.38 | 421,968 | -0.84(-1.49%) |
Dec 04, 2020 | 55.63 | 56.23 | 55.45 | 56.22 | 302,308 | +1.14(+2.07%) |
Dec 03, 2020 | 55.34 | 56.25 | 54.88 | 55.08 | 442,036 | +0.10(+0.18%) |
Dec 02, 2020 | 54.93 | 55.47 | 54.35 | 54.98 | 384,651 | -0.25(-0.45%) |