Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.24 | 61.24 | 60.03 | 60.44 | 3,611,259 | -0.79(-1.29%) |
Feb 25, 2021 | 62.44 | 62.58 | 61.01 | 61.23 | 5,240,933 | -1.26(-2.02%) |
Feb 24, 2021 | 61.50 | 62.57 | 61.38 | 62.50 | 2,612,021 | +1.06(+1.72%) |
Feb 23, 2021 | 61.40 | 61.60 | 60.77 | 61.44 | 2,855,107 | +0.14(+0.23%) |
Feb 22, 2021 | 60.60 | 61.54 | 60.60 | 61.29 | 1,961,160 | +0.51(+0.84%) |
Feb 19, 2021 | 60.50 | 60.92 | 60.50 | 60.78 | 1,411,268 | +0.50(+0.83%) |
Feb 18, 2021 | 60.25 | 60.39 | 59.94 | 60.28 | 1,598,071 | -0.21(-0.34%) |
Feb 17, 2021 | 60.26 | 60.59 | 60.06 | 60.49 | 1,484,561 | +0.08(+0.13%) |
Feb 16, 2021 | 60.40 | 60.55 | 60.22 | 60.41 | 1,727,664 | +0.31(+0.52%) |
Feb 12, 2021 | 59.69 | 60.16 | 59.63 | 60.09 | 1,359,519 | +0.29(+0.48%) |
Feb 11, 2021 | 60.21 | 60.21 | 59.35 | 59.81 | 1,729,129 | -0.22(-0.36%) |
Feb 10, 2021 | 60.29 | 60.33 | 59.72 | 60.02 | 1,693,107 | +0.04(+0.07%) |
Feb 09, 2021 | 59.88 | 60.07 | 59.56 | 59.98 | 1,503,461 | +0.06(+0.10%) |
Feb 08, 2021 | 59.52 | 59.94 | 59.45 | 59.91 | 1,775,500 | +0.71(+1.20%) |
Feb 05, 2021 | 59.29 | 59.44 | 59.03 | 59.21 | 1,689,083 | +0.28(+0.47%) |
Feb 04, 2021 | 58.43 | 58.96 | 58.28 | 58.93 | 1,734,107 | +0.49(+0.84%) |
Feb 03, 2021 | 58.23 | 58.51 | 57.94 | 58.43 | 1,788,594 | +0.22(+0.38%) |
Feb 02, 2021 | 58.16 | 58.43 | 57.85 | 58.21 | 1,700,849 | +0.62(+1.07%) |
Feb 01, 2021 | 57.45 | 57.71 | 56.86 | 57.59 | 2,823,080 | +0.60(+1.05%) |
Jan 29, 2021 | 58.15 | 58.25 | 56.81 | 56.99 | 3,427,573 | -1.27(-2.19%) |
Jan 28, 2021 | 58.18 | 58.68 | 58.08 | 58.26 | 2,695,466 | +0.43(+0.74%) |
Jan 27, 2021 | 58.34 | 58.51 | 57.59 | 57.83 | 2,895,353 | -1.13(-1.92%) |
Jan 26, 2021 | 59.21 | 59.30 | 58.81 | 58.96 | 1,571,177 | -0.07(-0.12%) |
Jan 25, 2021 | 58.79 | 59.26 | 58.46 | 59.03 | 2,146,025 | +0.11(+0.18%) |
Jan 22, 2021 | 58.85 | 59.09 | 58.40 | 58.93 | 1,831,950 | -0.44(-0.74%) |
Jan 21, 2021 | 59.62 | 59.63 | 59.24 | 59.37 | 1,725,352 | -0.16(-0.27%) |
Jan 20, 2021 | 59.61 | 59.62 | 59.24 | 59.53 | 1,751,860 | +0.08(+0.14%) |
Jan 19, 2021 | 59.43 | 59.62 | 59.27 | 59.45 | 2,146,185 | +0.39(+0.65%) |
Jan 15, 2021 | 59.38 | 59.40 | 58.60 | 59.06 | 2,014,520 | -0.72(-1.20%) |
Jan 14, 2021 | 59.60 | 60.12 | 59.45 | 59.78 | 1,744,124 | +0.29(+0.48%) |
Jan 13, 2021 | 59.65 | 59.72 | 59.29 | 59.49 | 1,687,542 | -0.22(-0.38%) |
Jan 12, 2021 | 59.28 | 59.78 | 59.10 | 59.72 | 1,908,593 | +0.53(+0.89%) |
Jan 11, 2021 | 58.57 | 59.30 | 58.42 | 59.19 | 1,800,690 | +0.24(+0.41%) |
Jan 08, 2021 | 59.31 | 59.34 | 58.32 | 58.95 | 2,125,490 | -0.18(-0.30%) |
Jan 07, 2021 | 59.05 | 59.35 | 58.80 | 59.12 | 2,465,968 | +0.39(+0.67%) |
Jan 06, 2021 | 57.51 | 59.17 | 57.51 | 58.73 | 2,510,322 | +1.58(+2.76%) |
Jan 05, 2021 | 56.66 | 57.47 | 56.58 | 57.15 | 1,636,418 | +0.46(+0.81%) |
Jan 04, 2021 | 57.73 | 57.78 | 56.17 | 56.69 | 2,779,727 | -0.82(-1.42%) |
Dec 31, 2020 | 57.51 | 57.51 | 57.51 | 1,221,804 | +0.33(+0.58%) | |
Dec 30, 2020 | 57.04 | 57.36 | 57.02 | 57.18 | 1,221,804 | +0.25(+0.44%) |
Dec 29, 2020 | 57.48 | 57.49 | 56.71 | 56.93 | 1,751,052 | -0.33(-0.58%) |
Dec 28, 2020 | 57.59 | 57.80 | 57.20 | 57.26 | 1,459,034 | +0.03(+0.05%) |
Dec 24, 2020 | 57.23 | 57.23 | 56.85 | 57.23 | 653,104 | +0.10(+0.17%) |
Dec 23, 2020 | 56.94 | 57.35 | 56.94 | 57.13 | 1,338,663 | +0.51(+0.90%) |
Dec 22, 2020 | 56.94 | 56.94 | 56.61 | 56.62 | 1,448,958 | -0.31(-0.55%) |
Dec 21, 2020 | 56.70 | 57.12 | 56.08 | 56.94 | 2,161,805 | -0.39(-0.69%) |
Dec 18, 2020 | 57.53 | 57.56 | 56.92 | 57.33 | 1,625,624 | -0.17(-0.30%) |
Dec 17, 2020 | 57.63 | 57.63 | 57.21 | 57.50 | 1,766,420 | +0.13(+0.22%) |
Dec 16, 2020 | 57.39 | 57.52 | 57.18 | 57.38 | 1,942,687 | +0.06(+0.11%) |
Dec 15, 2020 | 57.03 | 57.39 | 56.65 | 57.31 | 1,591,928 | +0.75(+1.33%) |
Dec 14, 2020 | 57.83 | 57.84 | 56.56 | 56.56 | 1,938,087 | -0.74(-1.28%) |
Dec 11, 2020 | 57.23 | 57.39 | 56.91 | 57.30 | 2,123,706 | -0.32(-0.56%) |
Dec 10, 2020 | 57.67 | 57.77 | 57.38 | 57.62 | 1,800,316 | -0.27(-0.46%) |
Dec 09, 2020 | 58.05 | 58.24 | 57.53 | 57.89 | 2,184,243 | +0.05(+0.09%) |
Dec 08, 2020 | 57.24 | 57.92 | 57.14 | 57.83 | 1,366,750 | +0.36(+0.63%) |
Dec 07, 2020 | 57.74 | 57.74 | 57.21 | 57.47 | 1,906,126 | -0.38(-0.66%) |
Dec 04, 2020 | 57.11 | 57.85 | 57.09 | 57.85 | 1,461,452 | +0.93(+1.64%) |
Dec 03, 2020 | 56.87 | 57.18 | 56.68 | 56.92 | 4,803,021 | +0.12(+0.22%) |
Dec 02, 2020 | 56.44 | 56.83 | 56.35 | 56.79 | 1,550,030 | +0.26(+0.46%) |