Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.50 | 61.31 | 58.94 | 60.18 | 17,100 | -0.38(-0.63%) |
Feb 25, 2021 | 61.05 | 61.11 | 60.56 | 60.56 | 9,521 | -0.67(-1.09%) |
Feb 24, 2021 | 60.43 | 61.23 | 60.43 | 61.23 | 26,596 | -0.38(-0.62%) |
Feb 23, 2021 | 62.00 | 62.00 | 61.10 | 61.61 | 27,731 | -0.19(-0.31%) |
Feb 22, 2021 | 62.83 | 62.83 | 61.55 | 61.80 | 23,266 | +0.45(+0.74%) |
Feb 19, 2021 | 61.11 | 61.43 | 61.11 | 61.35 | 10,400 | +1.21(+2.01%) |
Feb 18, 2021 | 60.25 | 60.63 | 59.75 | 60.14 | 10,227 | -0.63(-1.04%) |
Feb 17, 2021 | 60.70 | 60.84 | 60.41 | 60.77 | 34,606 | +0.62(+1.03%) |
Feb 16, 2021 | 62.14 | 62.14 | 60.00 | 60.15 | 24,076 | +0.50(+0.84%) |
Feb 12, 2021 | 59.60 | 59.95 | 59.30 | 59.65 | 19,500 | -0.21(-0.35%) |
Feb 11, 2021 | 59.59 | 59.95 | 59.59 | 59.86 | 12,467 | +0.32(+0.54%) |
Feb 10, 2021 | 59.83 | 59.95 | 59.16 | 59.54 | 14,021 | -0.32(-0.54%) |
Feb 09, 2021 | 59.83 | 60.69 | 59.71 | 59.86 | 34,023 | +0.80(+1.36%) |
Feb 08, 2021 | 59.16 | 59.21 | 58.81 | 59.06 | 31,501 | +1.76(+3.07%) |
Feb 05, 2021 | 57.10 | 57.44 | 57.01 | 57.30 | 17,700 | +0.20(+0.35%) |
Feb 04, 2021 | 56.74 | 57.10 | 56.61 | 57.10 | 8,965 | +0.07(+0.11%) |
Feb 03, 2021 | 57.20 | 57.20 | 56.93 | 57.03 | 20,657 | -0.06(-0.10%) |
Feb 02, 2021 | 57.02 | 57.30 | 55.02 | 57.09 | 110,581 | -0.01(-0.02%) |
Feb 01, 2021 | 58.16 | 58.16 | 56.90 | 57.10 | 21,878 | -0.53(-0.91%) |
Jan 29, 2021 | 58.12 | 58.25 | 57.24 | 57.63 | 62,400 | -1.66(-2.79%) |
Jan 28, 2021 | 57.05 | 59.53 | 57.05 | 59.29 | 9,609 | +0.49(+0.83%) |
Jan 27, 2021 | 58.13 | 59.97 | 58.13 | 58.80 | 17,752 | -1.18(-1.97%) |
Jan 26, 2021 | 60.50 | 60.50 | 59.76 | 59.98 | 11,195 | -0.43(-0.71%) |
Jan 25, 2021 | 61.80 | 61.80 | 59.79 | 60.41 | 17,679 | -0.24(-0.40%) |
Jan 22, 2021 | 58.46 | 60.66 | 58.46 | 60.65 | 19,600 | +0.25(+0.41%) |
Jan 21, 2021 | 60.73 | 61.04 | 60.07 | 60.40 | 16,575 | -0.32(-0.53%) |
Jan 20, 2021 | 59.93 | 60.72 | 59.93 | 60.72 | 8,423 | +0.93(+1.56%) |
Jan 19, 2021 | 60.05 | 61.05 | 59.35 | 59.79 | 38,466 | -0.39(-0.65%) |
Jan 15, 2021 | 60.81 | 60.81 | 59.91 | 60.18 | 191,000 | -0.58(-0.95%) |
Jan 14, 2021 | 60.80 | 60.99 | 60.44 | 60.76 | 51,196 | -0.01(-0.02%) |
Jan 13, 2021 | 60.61 | 60.86 | 60.42 | 60.77 | 14,380 | +0.72(+1.20%) |
Jan 12, 2021 | 61.13 | 61.13 | 59.53 | 60.05 | 29,267 | +0.74(+1.25%) |
Jan 11, 2021 | 60.23 | 60.23 | 58.96 | 59.31 | 23,105 | -0.47(-0.79%) |
Jan 08, 2021 | 61.33 | 61.33 | 59.44 | 59.78 | 34,100 | +0.84(+1.43%) |
Jan 07, 2021 | 58.77 | 58.98 | 58.70 | 58.94 | 15,424 | +0.80(+1.38%) |
Jan 06, 2021 | 59.18 | 59.18 | 57.50 | 58.14 | 48,089 | +0.40(+0.69%) |
Jan 05, 2021 | 57.56 | 57.90 | 57.50 | 57.74 | 13,808 | +0.42(+0.73%) |
Jan 04, 2021 | 57.64 | 59.47 | 57.03 | 57.32 | 13,830 | -0.42(-0.73%) |
Dec 31, 2020 | 57.74 | 57.74 | 57.74 | 33,739 | +0.22(+0.38%) | |
Dec 30, 2020 | 57.16 | 57.89 | 57.16 | 57.52 | 33,739 | +0.36(+0.63%) |
Dec 29, 2020 | 57.17 | 57.31 | 56.50 | 57.16 | 28,980 | +0.41(+0.73%) |
Dec 28, 2020 | 56.73 | 56.95 | 56.73 | 56.75 | 21,946 | +0.64(+1.14%) |
Dec 24, 2020 | 56.07 | 56.11 | 56.06 | 56.11 | 5,400 | +0.04(+0.08%) |
Dec 23, 2020 | 55.95 | 56.07 | 55.91 | 56.07 | 15,080 | +0.01(+0.01%) |
Dec 22, 2020 | 57.66 | 57.66 | 55.55 | 56.06 | 22,516 | -0.01(-0.02%) |
Dec 21, 2020 | 56.91 | 56.91 | 55.60 | 56.07 | 42,849 | -0.52(-0.91%) |
Dec 18, 2020 | 56.69 | 56.89 | 56.44 | 56.59 | 44,200 | +0.37(+0.65%) |
Dec 17, 2020 | 56.25 | 56.37 | 56.12 | 56.22 | 14,975 | +0.41(+0.73%) |
Dec 16, 2020 | 56.15 | 56.15 | 55.55 | 55.81 | 17,632 | -0.57(-1.01%) |
Dec 15, 2020 | 56.26 | 56.41 | 56.12 | 56.38 | 127,478 | +0.02(+0.04%) |
Dec 14, 2020 | 56.26 | 56.73 | 56.26 | 56.36 | 51,024 | +0.26(+0.46%) |
Dec 11, 2020 | 56.06 | 56.25 | 55.88 | 56.10 | 12,300 | -0.12(-0.20%) |
Dec 10, 2020 | 56.22 | 56.39 | 56.01 | 56.22 | 31,939 | +0.51(+0.91%) |
Dec 09, 2020 | 56.25 | 56.25 | 55.40 | 55.71 | 56,528 | -0.51(-0.90%) |
Dec 08, 2020 | 56.02 | 56.30 | 55.81 | 56.22 | 14,897 | +0.62(+1.12%) |
Dec 07, 2020 | 57.30 | 57.30 | 55.59 | 55.59 | 49,182 | +0.34(+0.62%) |
Dec 04, 2020 | 55.90 | 55.90 | 55.01 | 55.25 | 38,300 | +0.15(+0.27%) |
Dec 03, 2020 | 54.10 | 55.33 | 54.10 | 55.10 | 38,115 | +1.20(+2.23%) |
Dec 02, 2020 | 53.72 | 53.99 | 53.72 | 53.90 | 28,677 | +0.12(+0.22%) |