Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.63 | 58.63 | 58.40 | 58.63 | 800 | -0.38(-0.65%) |
Feb 25, 2021 | 59.46 | 59.73 | 59.02 | 59.02 | 910 | -0.70(-1.18%) |
Feb 24, 2021 | 59.31 | 59.76 | 59.31 | 59.72 | 1,851 | -0.23(-0.38%) |
Feb 23, 2021 | 59.25 | 59.95 | 59.21 | 59.95 | 1,496 | +0.17(+0.28%) |
Feb 22, 2021 | 59.61 | 60.04 | 59.61 | 59.78 | 2,796 | -1.42(-2.32%) |
Feb 19, 2021 | 61.34 | 61.34 | 61.20 | 61.20 | 600 | +0.28(+0.45%) |
Feb 18, 2021 | 60.52 | 61.19 | 60.52 | 60.93 | 17,193 | -0.65(-1.06%) |
Feb 17, 2021 | 61.49 | 61.62 | 61.49 | 61.58 | 1,424 | +0.10(+0.16%) |
Feb 16, 2021 | 61.69 | 61.78 | 61.48 | 61.48 | 5,572 | -0.25(-0.41%) |
Feb 12, 2021 | 61.74 | 61.82 | 61.73 | 61.73 | 1,500 | +0.07(+0.12%) |
Feb 11, 2021 | 61.84 | 61.84 | 61.52 | 61.66 | 2,842 | +0.54(+0.88%) |
Feb 10, 2021 | 61.45 | 61.45 | 60.97 | 61.12 | 3,724 | +0.20(+0.33%) |
Feb 09, 2021 | 60.71 | 61.08 | 60.69 | 60.92 | 4,651 | +0.48(+0.80%) |
Feb 08, 2021 | 60.37 | 60.45 | 60.37 | 60.44 | 1,960 | +0.26(+0.43%) |
Feb 05, 2021 | 60.04 | 60.35 | 60.04 | 60.18 | 3,200 | +0.49(+0.82%) |
Feb 04, 2021 | 59.64 | 59.69 | 59.64 | 59.69 | 574 | -0.05(-0.08%) |
Feb 03, 2021 | 59.92 | 59.92 | 59.61 | 59.74 | 1,142 | +0.01(+0.02%) |
Feb 02, 2021 | 59.39 | 59.74 | 59.38 | 59.73 | 4,141 | +0.92(+1.56%) |
Feb 01, 2021 | 58.49 | 58.88 | 58.41 | 58.81 | 6,971 | +1.11(+1.92%) |
Jan 29, 2021 | 57.98 | 57.98 | 57.56 | 57.70 | 2,800 | -1.22(-2.07%) |
Jan 28, 2021 | 58.84 | 58.93 | 58.84 | 58.92 | 7,078 | -0.08(-0.13%) |
Jan 27, 2021 | 58.90 | 59.37 | 58.41 | 59.00 | 2,049 | -0.63(-1.06%) |
Jan 26, 2021 | 59.66 | 59.89 | 59.64 | 59.64 | 1,732 | -0.37(-0.62%) |
Jan 25, 2021 | 60.05 | 60.05 | 60.01 | 60.01 | 386 | +0.07(+0.12%) |
Jan 22, 2021 | 59.63 | 60.04 | 59.63 | 59.93 | 400 | -0.63(-1.04%) |
Jan 21, 2021 | 60.70 | 60.72 | 60.49 | 60.56 | 9,440 | -0.37(-0.61%) |
Jan 20, 2021 | 60.67 | 60.94 | 60.67 | 60.94 | 2,362 | +0.72(+1.20%) |
Jan 19, 2021 | 60.46 | 60.46 | 60.21 | 60.21 | 2,175 | +0.58(+0.97%) |
Jan 15, 2021 | 59.70 | 59.96 | 59.41 | 59.63 | 9,100 | -0.75(-1.24%) |
Jan 14, 2021 | 60.49 | 60.60 | 60.36 | 60.39 | 7,057 | +0.33(+0.55%) |
Jan 13, 2021 | 59.82 | 60.25 | 59.82 | 60.05 | 3,437 | -0.01(-0.01%) |
Jan 12, 2021 | 59.93 | 60.11 | 59.93 | 60.06 | 2,343 | +0.59(+1.00%) |
Jan 11, 2021 | 59.36 | 59.50 | 59.36 | 59.47 | 3,182 | -0.53(-0.88%) |
Jan 08, 2021 | 59.97 | 60.40 | 59.52 | 59.99 | 13,100 | +0.70(+1.19%) |
Jan 07, 2021 | 59.19 | 59.29 | 59.05 | 59.29 | 3,347 | +0.36(+0.61%) |
Jan 06, 2021 | 58.82 | 59.10 | 58.75 | 58.93 | 6,348 | -0.06(-0.10%) |
Jan 05, 2021 | 58.84 | 59.16 | 58.84 | 58.99 | 2,069 | +0.74(+1.27%) |
Jan 04, 2021 | 58.65 | 59.00 | 58.26 | 58.26 | 1,330 | +0.40(+0.69%) |
Dec 31, 2020 | 57.86 | 57.86 | 57.86 | 909 | -0.01(-0.01%) | |
Dec 30, 2020 | 57.72 | 57.90 | 57.69 | 57.87 | 909 | +0.68(+1.19%) |
Dec 29, 2020 | 57.35 | 57.52 | 57.19 | 57.19 | 1,955 | +0.27(+0.48%) |
Dec 28, 2020 | 56.98 | 56.98 | 56.91 | 56.91 | 439 | +0.25(+0.43%) |
Dec 24, 2020 | 56.53 | 56.71 | 56.53 | 56.67 | 2,100 | +0.32(+0.57%) |
Dec 23, 2020 | 56.40 | 56.51 | 56.33 | 56.34 | 1,178 | +0.24(+0.42%) |
Dec 22, 2020 | 56.13 | 56.16 | 56.11 | 56.11 | 687 | -0.30(-0.53%) |
Dec 21, 2020 | 56.25 | 56.55 | 56.25 | 56.41 | 1,695 | -0.69(-1.21%) |
Dec 18, 2020 | 57.11 | 57.28 | 57.06 | 57.10 | 3,000 | -0.08(-0.15%) |
Dec 17, 2020 | 57.24 | 57.44 | 57.16 | 57.18 | 3,242 | +0.41(+0.73%) |
Dec 16, 2020 | 56.92 | 56.92 | 56.77 | 56.77 | 511 | +0.20(+0.35%) |
Dec 15, 2020 | 55.99 | 56.71 | 55.99 | 56.57 | 3,002 | +0.59(+1.06%) |
Dec 14, 2020 | 56.23 | 56.33 | 55.98 | 55.98 | 9,125 | -0.04(-0.08%) |
Dec 11, 2020 | 56.24 | 56.24 | 56.02 | 56.02 | 4,700 | -0.18(-0.32%) |
Dec 10, 2020 | 55.94 | 56.20 | 55.94 | 56.20 | 1,729 | +0.64(+1.15%) |
Dec 09, 2020 | 56.02 | 56.02 | 55.56 | 55.57 | 3,073 | -0.43(-0.78%) |
Dec 08, 2020 | 56.08 | 56.18 | 55.98 | 56.00 | 1,701 | -0.21(-0.37%) |
Dec 07, 2020 | 56.16 | 56.30 | 56.16 | 56.21 | 1,376 | +0.02(+0.04%) |
Dec 04, 2020 | 56.15 | 56.34 | 56.15 | 56.19 | 700 | +0.21(+0.38%) |
Dec 03, 2020 | 56.18 | 56.18 | 55.91 | 55.98 | 1,812 | -0.01(-0.02%) |
Dec 02, 2020 | 56.08 | 56.08 | 55.99 | 55.99 | 545 | +0.08(+0.14%) |