Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 08, 2021 | 59.51 | 60.31 | 58.79 | 58.84 | 996,636 | -0.39(-0.66%) |
Mar 05, 2021 | 59.23 | 59.43 | 56.33 | 59.23 | 1,150,000 | +0.71(+1.21%) |
Mar 04, 2021 | 60.45 | 61.51 | 57.45 | 58.52 | 1,573,760 | -2.35(-3.86%) |
Mar 03, 2021 | 61.62 | 61.89 | 60.34 | 60.87 | 1,253,249 | +1.23(+2.06%) |
Mar 02, 2021 | 60.50 | 60.64 | 59.03 | 59.64 | 1,090,940 | +0.33(+0.56%) |
Mar 01, 2021 | 58.77 | 59.74 | 58.42 | 59.31 | 859,028 | +2.02(+3.53%) |
Feb 26, 2021 | 56.82 | 57.65 | 56.27 | 57.29 | 1,354,700 | +0.79(+1.40%) |
Feb 25, 2021 | 59.14 | 59.65 | 56.17 | 56.50 | 1,216,857 | -2.87(-4.83%) |
Feb 24, 2021 | 58.85 | 59.89 | 58.85 | 59.37 | 1,420,148 | +0.78(+1.33%) |
Feb 23, 2021 | 58.50 | 58.78 | 57.13 | 58.59 | 718,687 | -0.44(-0.75%) |
Feb 22, 2021 | 58.94 | 59.38 | 58.51 | 59.03 | 686,539 | -0.28(-0.47%) |
Feb 19, 2021 | 58.63 | 59.84 | 58.63 | 59.31 | 935,200 | +1.02(+1.75%) |
Feb 18, 2021 | 58.36 | 59.03 | 58.01 | 58.29 | 1,786,722 | -0.28(-0.48%) |
Feb 17, 2021 | 58.50 | 58.87 | 57.61 | 58.57 | 876,595 | -0.46(-0.78%) |
Feb 16, 2021 | 58.99 | 59.90 | 58.94 | 59.03 | 1,698,737 | +0.63(+1.08%) |
Feb 12, 2021 | 57.31 | 58.51 | 56.51 | 58.40 | 1,775,600 | +2.13(+3.79%) |
Feb 11, 2021 | 55.00 | 56.29 | 54.89 | 56.27 | 2,001,431 | +1.85(+3.40%) |
Feb 10, 2021 | 54.96 | 55.19 | 53.81 | 54.42 | 845,747 | -0.11(-0.20%) |
Feb 09, 2021 | 54.97 | 55.04 | 54.22 | 54.53 | 896,365 | -0.24(-0.44%) |
Feb 08, 2021 | 53.24 | 54.77 | 53.11 | 54.77 | 2,241,732 | +1.90(+3.59%) |
Feb 05, 2021 | 54.18 | 54.82 | 52.85 | 52.87 | 1,714,800 | -0.94(-1.75%) |
Feb 04, 2021 | 53.95 | 54.62 | 53.52 | 53.81 | 1,872,717 | -0.08(-0.15%) |
Feb 03, 2021 | 54.62 | 55.29 | 53.57 | 53.89 | 1,826,330 | -0.22(-0.41%) |
Feb 02, 2021 | 55.54 | 55.90 | 53.09 | 54.11 | 2,215,800 | -1.28(-2.31%) |
Feb 01, 2021 | 55.19 | 55.64 | 54.42 | 55.39 | 1,253,576 | +0.89(+1.63%) |
Jan 29, 2021 | 54.99 | 55.76 | 53.99 | 54.50 | 1,057,100 | -0.29(-0.53%) |
Jan 28, 2021 | 54.74 | 55.97 | 54.43 | 54.79 | 759,881 | +0.77(+1.43%) |
Jan 27, 2021 | 55.15 | 55.44 | 53.74 | 54.02 | 1,632,882 | -2.39(-4.24%) |
Jan 26, 2021 | 57.44 | 57.91 | 56.40 | 56.41 | 1,042,803 | -0.74(-1.29%) |
Jan 25, 2021 | 57.75 | 58.14 | 56.82 | 57.15 | 1,923,536 | -0.69(-1.19%) |
Jan 22, 2021 | 56.51 | 58.01 | 56.10 | 57.84 | 1,645,600 | +0.93(+1.63%) |
Jan 21, 2021 | 55.91 | 57.15 | 55.87 | 56.91 | 982,311 | +1.00(+1.79%) |
Jan 20, 2021 | 55.62 | 56.02 | 55.17 | 55.91 | 615,737 | +0.58(+1.05%) |
Jan 19, 2021 | 55.32 | 56.12 | 55.01 | 55.33 | 583,253 | +0.61(+1.11%) |
Jan 15, 2021 | 55.05 | 55.05 | 54.29 | 54.72 | 826,900 | -0.88(-1.58%) |
Jan 14, 2021 | 55.67 | 56.14 | 55.14 | 55.60 | 657,441 | +0.08(+0.14%) |
Jan 13, 2021 | 56.28 | 56.50 | 55.15 | 55.52 | 866,226 | -0.90(-1.60%) |
Jan 12, 2021 | 56.09 | 56.58 | 55.61 | 56.42 | 935,648 | +0.51(+0.91%) |
Jan 11, 2021 | 55.36 | 56.18 | 55.12 | 55.91 | 948,617 | -0.47(-0.83%) |
Jan 08, 2021 | 60.28 | 61.64 | 55.68 | 56.38 | 1,867,900 | +0.26(+0.46%) |
Jan 07, 2021 | 56.30 | 56.85 | 55.46 | 56.12 | 825,420 | +0.65(+1.17%) |
Jan 06, 2021 | 54.76 | 56.42 | 54.10 | 55.47 | 1,331,261 | +2.05(+3.84%) |
Jan 05, 2021 | 51.69 | 53.48 | 51.64 | 53.42 | 715,677 | +1.45(+2.79%) |