Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.79 | 57.96 | 57.76 | 57.95 | 97,825 | +0.08(+0.14%) |
Feb 25, 2021 | 57.93 | 57.93 | 57.82 | 57.87 | 195,730 | -0.19(-0.33%) |
Feb 24, 2021 | 58.09 | 58.09 | 57.97 | 58.06 | 220,787 | -0.13(-0.23%) |
Feb 23, 2021 | 58.23 | 58.23 | 58.13 | 58.19 | 267,009 | -0.13(-0.22%) |
Feb 22, 2021 | 58.62 | 58.62 | 58.33 | 58.33 | 171,660 | -0.25(-0.43%) |
Feb 19, 2021 | 58.70 | 58.74 | 58.56 | 58.58 | 192,340 | -0.12(-0.21%) |
Feb 18, 2021 | 58.84 | 58.84 | 58.69 | 58.70 | 118,309 | -0.22(-0.38%) |
Feb 17, 2021 | 58.91 | 58.98 | 58.91 | 58.93 | 95,419 | -0.11(-0.19%) |
Feb 16, 2021 | 59.11 | 59.11 | 59.00 | 59.04 | 165,226 | -0.12(-0.21%) |
Feb 12, 2021 | 59.14 | 59.16 | 59.12 | 59.16 | 181,447 | +0.03(+0.05%) |
Feb 11, 2021 | 59.12 | 59.18 | 59.12 | 59.13 | 146,517 | +0.00(+0.00%) |
Feb 10, 2021 | 59.09 | 59.16 | 59.08 | 59.13 | 98,818 | +0.06(+0.11%) |
Feb 09, 2021 | 59.04 | 59.09 | 59.04 | 59.07 | 83,033 | +0.01(+0.02%) |
Feb 08, 2021 | 59.06 | 59.06 | 59.00 | 59.06 | 70,591 | +0.01(+0.02%) |
Feb 05, 2021 | 59.06 | 59.06 | 59.00 | 59.05 | 110,214 | +0.06(+0.10%) |
Feb 04, 2021 | 58.99 | 59.03 | 58.97 | 58.99 | 107,411 | -0.04(-0.06%) |
Feb 03, 2021 | 58.98 | 59.04 | 58.97 | 59.03 | 78,161 | +0.00(+0.00%) |
Feb 02, 2021 | 58.98 | 59.05 | 58.98 | 59.03 | 82,951 | -0.02(-0.03%) |
Feb 01, 2021 | 59.04 | 59.05 | 58.98 | 59.05 | 128,963 | +0.06(+0.10%) |
Jan 29, 2021 | 58.93 | 59.03 | 58.93 | 58.99 | 91,753 | -0.03(-0.05%) |
Jan 28, 2021 | 58.97 | 59.03 | 58.97 | 59.01 | 48,931 | +0.00(+0.00%) |
Jan 27, 2021 | 58.97 | 59.01 | 58.95 | 59.01 | 104,724 | +0.07(+0.11%) |
Jan 26, 2021 | 58.86 | 58.95 | 58.84 | 58.95 | 86,689 | +0.10(+0.17%) |
Jan 25, 2021 | 58.82 | 58.86 | 58.82 | 58.85 | 100,076 | +0.02(+0.03%) |
Jan 22, 2021 | 58.80 | 58.83 | 58.75 | 58.83 | 128,647 | +0.06(+0.10%) |
Jan 21, 2021 | 58.77 | 58.79 | 58.73 | 58.77 | 84,774 | +0.01(+0.01%) |
Jan 20, 2021 | 58.70 | 58.76 | 58.70 | 58.76 | 90,007 | +0.02(+0.03%) |
Jan 19, 2021 | 58.69 | 58.75 | 58.69 | 58.74 | 110,267 | +0.06(+0.10%) |
Jan 15, 2021 | 58.63 | 58.72 | 58.58 | 58.69 | 104,265 | +0.01(+0.02%) |
Jan 14, 2021 | 58.68 | 58.68 | 58.63 | 58.68 | 100,919 | -0.03(-0.05%) |
Jan 13, 2021 | 58.63 | 58.71 | 58.62 | 58.71 | 73,054 | +0.09(+0.16%) |
Jan 12, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 138,957 | -0.03(-0.05%) |
Jan 11, 2021 | 58.68 | 58.68 | 58.61 | 58.64 | 135,785 | -0.04(-0.06%) |
Jan 08, 2021 | 58.77 | 58.77 | 58.64 | 58.68 | 115,708 | -0.10(-0.18%) |
Jan 07, 2021 | 58.80 | 58.81 | 58.75 | 58.78 | 147,184 | +0.00(+0.00%) |
Jan 06, 2021 | 58.78 | 58.87 | 58.78 | 58.78 | 177,308 | +0.00(+0.00%) |
Jan 05, 2021 | 58.77 | 58.88 | 58.74 | 58.78 | 93,263 | +0.02(+0.03%) |
Jan 04, 2021 | 58.74 | 58.79 | 58.74 | 58.76 | 138,634 | +0.01(+0.02%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 90,281 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.73 | 58.81 | 58.72 | 58.74 | 90,281 | -0.07(-0.11%) |
Dec 29, 2020 | 58.79 | 58.82 | 58.75 | 58.81 | 112,118 | +0.02(+0.03%) |
Dec 28, 2020 | 58.79 | 58.79 | 58.74 | 58.79 | 99,931 | -0.01(-0.02%) |
Dec 24, 2020 | 58.72 | 58.81 | 58.72 | 58.80 | 65,446 | +0.07(+0.13%) |
Dec 23, 2020 | 58.73 | 58.76 | 58.73 | 58.73 | 74,763 | -0.04(-0.06%) |
Dec 22, 2020 | 58.69 | 58.76 | 58.69 | 58.76 | 56,652 | +0.01(+0.02%) |
Dec 21, 2020 | 58.76 | 58.76 | 58.72 | 58.75 | 65,838 | -0.01(-0.02%) |
Dec 18, 2020 | 58.69 | 58.77 | 58.68 | 58.76 | 94,320 | +0.08(+0.14%) |
Dec 17, 2020 | 58.76 | 58.76 | 58.56 | 58.68 | 140,569 | -0.08(-0.13%) |
Dec 16, 2020 | 58.74 | 58.76 | 58.68 | 58.76 | 100,335 | +0.09(+0.16%) |
Dec 15, 2020 | 58.67 | 58.75 | 58.66 | 58.66 | 78,032 | -0.07(-0.11%) |
Dec 14, 2020 | 58.67 | 58.74 | 58.67 | 58.73 | 67,463 | +0.01(+0.02%) |
Dec 11, 2020 | 58.72 | 58.72 | 58.66 | 58.72 | 226,383 | +0.00(+0.00%) |
Dec 10, 2020 | 58.73 | 58.73 | 58.67 | 58.72 | 62,753 | +0.03(+0.05%) |
Dec 09, 2020 | 58.69 | 58.70 | 58.66 | 58.69 | 118,190 | +0.00(+0.00%) |
Dec 08, 2020 | 58.65 | 58.69 | 58.62 | 58.69 | 169,817 | +0.04(+0.06%) |
Dec 07, 2020 | 58.67 | 58.67 | 58.62 | 58.65 | 108,393 | +0.05(+0.08%) |
Dec 04, 2020 | 58.63 | 58.63 | 58.57 | 58.61 | 126,042 | -0.04(-0.07%) |
Dec 03, 2020 | 58.64 | 58.65 | 58.60 | 58.65 | 108,644 | +0.07(+0.13%) |
Dec 02, 2020 | 58.55 | 58.59 | 58.54 | 58.57 | 122,848 | -0.00(-0.01%) |