Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.68 | 58.70 | 58.35 | 58.36 | 122,000 | -0.20(-0.34%) |
Feb 25, 2021 | 58.52 | 58.74 | 58.49 | 58.56 | 171,668 | -0.05(-0.09%) |
Feb 24, 2021 | 58.69 | 58.79 | 58.56 | 58.61 | 73,549 | +0.09(+0.15%) |
Feb 23, 2021 | 58.73 | 58.74 | 58.43 | 58.52 | 68,785 | -0.17(-0.29%) |
Feb 22, 2021 | 58.60 | 58.79 | 58.56 | 58.69 | 38,912 | +0.03(+0.05%) |
Feb 19, 2021 | 58.52 | 58.80 | 58.51 | 58.66 | 52,600 | +0.14(+0.24%) |
Feb 18, 2021 | 58.46 | 58.76 | 58.46 | 58.52 | 28,843 | -0.17(-0.29%) |
Feb 17, 2021 | 58.50 | 58.79 | 58.41 | 58.69 | 66,889 | -0.04(-0.07%) |
Feb 16, 2021 | 58.54 | 58.80 | 58.41 | 58.73 | 78,356 | +0.05(+0.09%) |
Feb 12, 2021 | 58.98 | 58.98 | 58.51 | 58.68 | 135,700 | +0.16(+0.27%) |
Feb 11, 2021 | 58.94 | 58.99 | 58.42 | 58.52 | 109,795 | -0.46(-0.78%) |
Feb 10, 2021 | 58.93 | 59.02 | 58.62 | 58.98 | 70,361 | +0.17(+0.29%) |
Feb 09, 2021 | 58.65 | 59.02 | 58.65 | 58.81 | 89,446 | +0.08(+0.14%) |
Feb 08, 2021 | 58.88 | 59.15 | 58.56 | 58.73 | 53,027 | -0.18(-0.31%) |
Feb 05, 2021 | 58.86 | 59.00 | 58.54 | 58.91 | 73,700 | -0.04(-0.07%) |
Feb 04, 2021 | 58.92 | 59.05 | 58.53 | 58.95 | 89,235 | +0.20(+0.34%) |
Feb 03, 2021 | 58.62 | 58.88 | 58.53 | 58.75 | 170,908 | -0.13(-0.22%) |
Feb 02, 2021 | 58.81 | 59.00 | 58.54 | 58.88 | 89,180 | +0.31(+0.53%) |
Feb 01, 2021 | 58.83 | 59.15 | 58.14 | 58.57 | 191,654 | +0.03(+0.05%) |
Jan 29, 2021 | 58.50 | 58.93 | 58.39 | 58.54 | 135,300 | -0.20(-0.34%) |
Jan 28, 2021 | 58.90 | 59.79 | 58.51 | 58.74 | 233,851 | +0.25(+0.43%) |
Jan 27, 2021 | 58.64 | 59.00 | 58.07 | 58.49 | 269,522 | -0.41(-0.70%) |
Jan 26, 2021 | 59.94 | 59.94 | 58.82 | 58.90 | 190,045 | -0.68(-1.14%) |
Jan 25, 2021 | 59.45 | 59.72 | 58.82 | 59.58 | 109,976 | -0.34(-0.57%) |
Jan 22, 2021 | 59.12 | 60.69 | 59.12 | 59.92 | 410,800 | +0.15(+0.25%) |
Jan 21, 2021 | 59.05 | 59.98 | 58.88 | 59.77 | 164,604 | +0.79(+1.34%) |
Jan 20, 2021 | 58.91 | 59.19 | 58.82 | 58.98 | 130,642 | +0.20(+0.34%) |
Jan 19, 2021 | 59.00 | 59.16 | 58.62 | 58.78 | 413,813 | -0.07(-0.12%) |
Jan 15, 2021 | 58.81 | 59.23 | 58.81 | 58.85 | 376,700 | -0.30(-0.51%) |
Jan 14, 2021 | 59.30 | 59.60 | 58.77 | 59.15 | 297,565 | +0.11(+0.19%) |
Jan 13, 2021 | 59.16 | 59.90 | 58.80 | 59.04 | 380,896 | -0.24(-0.40%) |
Jan 12, 2021 | 59.26 | 59.76 | 58.86 | 59.28 | 773,577 | -0.06(-0.10%) |
Jan 11, 2021 | 58.05 | 59.36 | 58.05 | 59.34 | 880,673 | +0.92(+1.57%) |
Jan 08, 2021 | 58.39 | 58.45 | 58.10 | 58.42 | 395,800 | +0.30(+0.52%) |
Jan 07, 2021 | 58.45 | 58.53 | 58.06 | 58.12 | 267,003 | -0.37(-0.63%) |
Jan 06, 2021 | 58.29 | 58.53 | 58.06 | 58.49 | 607,212 | +0.29(+0.50%) |
Jan 05, 2021 | 57.62 | 58.40 | 57.60 | 58.20 | 361,995 | +0.53(+0.92%) |
Jan 04, 2021 | 58.15 | 58.35 | 57.20 | 57.67 | 552,638 | -0.49(-0.84%) |
Dec 31, 2020 | 58.16 | 58.16 | 58.16 | 297,687 | -0.20(-0.34%) | |
Dec 30, 2020 | 58.48 | 58.59 | 58.30 | 58.36 | 297,687 | -0.08(-0.14%) |
Dec 29, 2020 | 58.05 | 58.56 | 58.01 | 58.44 | 371,204 | -0.02(-0.03%) |
Dec 28, 2020 | 58.47 | 58.68 | 57.91 | 58.45 | 293,661 | +0.20(+0.35%) |
Dec 24, 2020 | 58.46 | 58.68 | 58.25 | 58.25 | 222,800 | +0.00(+0.00%) |
Dec 23, 2020 | 58.65 | 58.75 | 58.25 | 58.25 | 517,403 | -0.29(-0.50%) |
Dec 22, 2020 | 58.36 | 58.84 | 58.26 | 58.54 | 358,852 | +0.18(+0.31%) |
Dec 21, 2020 | 58.25 | 58.46 | 58.18 | 58.36 | 380,212 | +0.11(+0.19%) |
Dec 18, 2020 | 58.58 | 58.58 | 58.25 | 58.25 | 643,000 | -0.13(-0.22%) |
Dec 17, 2020 | 58.39 | 58.55 | 58.31 | 58.38 | 348,509 | +0.08(+0.14%) |
Dec 16, 2020 | 58.27 | 58.58 | 58.18 | 58.30 | 772,194 | -0.09(-0.15%) |
Dec 15, 2020 | 58.25 | 58.40 | 58.15 | 58.39 | 511,273 | +0.15(+0.26%) |
Dec 14, 2020 | 58.30 | 58.37 | 58.12 | 58.24 | 517,242 | +0.03(+0.05%) |
Dec 11, 2020 | 57.89 | 58.45 | 57.89 | 58.21 | 614,100 | +0.04(+0.07%) |
Dec 10, 2020 | 58.05 | 58.42 | 57.74 | 58.17 | 1,219,459 | -0.32(-0.55%) |
Dec 09, 2020 | 57.60 | 58.78 | 57.50 | 58.49 | 4,569,518 | +19.97(+51.84%) |
Dec 08, 2020 | 38.20 | 38.90 | 37.89 | 38.52 | 218,452 | +0.21(+0.55%) |
Dec 07, 2020 | 38.65 | 39.06 | 37.36 | 38.31 | 127,676 | -0.08(-0.21%) |
Dec 04, 2020 | 37.76 | 38.55 | 36.40 | 38.39 | 123,600 | +2.06(+5.67%) |
Dec 03, 2020 | 36.60 | 36.68 | 35.88 | 36.33 | 115,570 | -0.26(-0.71%) |
Dec 02, 2020 | 34.80 | 37.10 | 34.55 | 36.59 | 130,149 | +1.47(+4.19%) |