Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.79 | 57.96 | 57.77 | 57.95 | 97,824 | +0.08(+0.14%) |
Feb 25, 2021 | 57.93 | 57.93 | 57.82 | 57.87 | 195,727 | -0.19(-0.33%) |
Feb 24, 2021 | 58.09 | 58.09 | 57.97 | 58.06 | 220,783 | -0.13(-0.23%) |
Feb 23, 2021 | 58.23 | 58.23 | 58.13 | 58.20 | 267,005 | -0.13(-0.22%) |
Feb 22, 2021 | 58.62 | 58.62 | 58.33 | 58.33 | 171,657 | -0.25(-0.43%) |
Feb 19, 2021 | 58.70 | 58.74 | 58.56 | 58.58 | 192,337 | -0.12(-0.21%) |
Feb 18, 2021 | 58.84 | 58.84 | 58.69 | 58.70 | 118,307 | -0.22(-0.38%) |
Feb 17, 2021 | 58.91 | 58.98 | 58.91 | 58.93 | 95,417 | -0.11(-0.19%) |
Feb 16, 2021 | 59.11 | 59.11 | 59.00 | 59.04 | 165,223 | -0.12(-0.21%) |
Feb 12, 2021 | 59.14 | 59.16 | 59.12 | 59.16 | 181,444 | +0.03(+0.05%) |
Feb 11, 2021 | 59.12 | 59.18 | 59.12 | 59.13 | 146,515 | +0.00(+0.00%) |
Feb 10, 2021 | 59.09 | 59.16 | 59.09 | 59.13 | 98,817 | +0.06(+0.11%) |
Feb 09, 2021 | 59.04 | 59.09 | 59.04 | 59.07 | 83,031 | +0.01(+0.02%) |
Feb 08, 2021 | 59.06 | 59.06 | 59.00 | 59.06 | 70,590 | +0.01(+0.02%) |
Feb 05, 2021 | 59.06 | 59.06 | 59.00 | 59.05 | 110,212 | +0.06(+0.10%) |
Feb 04, 2021 | 58.99 | 59.03 | 58.97 | 58.99 | 107,409 | -0.04(-0.06%) |
Feb 03, 2021 | 58.98 | 59.04 | 58.97 | 59.03 | 78,159 | +0.00(+0.00%) |
Feb 02, 2021 | 58.98 | 59.05 | 58.98 | 59.03 | 82,949 | -0.02(-0.03%) |
Feb 01, 2021 | 59.04 | 59.05 | 58.98 | 59.05 | 128,961 | +0.06(+0.10%) |
Jan 29, 2021 | 58.93 | 59.03 | 58.93 | 58.99 | 91,752 | -0.03(-0.05%) |
Jan 28, 2021 | 58.97 | 59.03 | 58.97 | 59.02 | 48,930 | +0.00(+0.00%) |
Jan 27, 2021 | 58.97 | 59.02 | 58.95 | 59.02 | 104,722 | +0.07(+0.11%) |
Jan 26, 2021 | 58.86 | 58.95 | 58.84 | 58.95 | 86,687 | +0.10(+0.17%) |
Jan 25, 2021 | 58.82 | 58.86 | 58.82 | 58.85 | 100,075 | +0.02(+0.03%) |
Jan 22, 2021 | 58.80 | 58.83 | 58.75 | 58.83 | 128,645 | +0.06(+0.10%) |
Jan 21, 2021 | 58.77 | 58.79 | 58.74 | 58.77 | 84,773 | +0.01(+0.01%) |
Jan 20, 2021 | 58.70 | 58.76 | 58.70 | 58.76 | 90,005 | +0.02(+0.03%) |
Jan 19, 2021 | 58.69 | 58.75 | 58.69 | 58.74 | 110,265 | +0.06(+0.10%) |
Jan 15, 2021 | 58.63 | 58.72 | 58.58 | 58.69 | 104,263 | +0.01(+0.02%) |
Jan 14, 2021 | 58.68 | 58.68 | 58.63 | 58.68 | 100,917 | -0.03(-0.05%) |
Jan 13, 2021 | 58.63 | 58.71 | 58.62 | 58.71 | 73,053 | +0.09(+0.16%) |
Jan 12, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 138,955 | -0.03(-0.05%) |
Jan 11, 2021 | 58.68 | 58.68 | 58.61 | 58.64 | 135,783 | -0.04(-0.06%) |
Jan 08, 2021 | 58.77 | 58.77 | 58.64 | 58.68 | 115,706 | -0.10(-0.18%) |
Jan 07, 2021 | 58.80 | 58.81 | 58.76 | 58.78 | 147,182 | +0.00(+0.00%) |
Jan 06, 2021 | 58.78 | 58.87 | 58.78 | 58.78 | 177,305 | +0.00(+0.00%) |
Jan 05, 2021 | 58.77 | 58.88 | 58.74 | 58.78 | 93,262 | +0.02(+0.03%) |
Jan 04, 2021 | 58.74 | 58.79 | 58.74 | 58.76 | 138,632 | +0.01(+0.02%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 90,279 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.73 | 58.81 | 58.72 | 58.74 | 90,279 | -0.07(-0.11%) |
Dec 29, 2020 | 58.79 | 58.82 | 58.75 | 58.81 | 112,116 | +0.02(+0.03%) |
Dec 28, 2020 | 58.79 | 58.79 | 58.74 | 58.79 | 99,929 | -0.01(-0.02%) |
Dec 24, 2020 | 58.72 | 58.81 | 58.72 | 58.80 | 65,445 | +0.07(+0.13%) |
Dec 23, 2020 | 58.73 | 58.76 | 58.73 | 58.73 | 74,762 | -0.04(-0.06%) |
Dec 22, 2020 | 58.69 | 58.76 | 58.69 | 58.76 | 56,651 | +0.01(+0.02%) |
Dec 21, 2020 | 58.76 | 58.76 | 58.72 | 58.75 | 65,837 | -0.01(-0.02%) |
Dec 18, 2020 | 58.69 | 58.77 | 58.68 | 58.76 | 94,318 | +0.08(+0.14%) |
Dec 17, 2020 | 58.76 | 58.76 | 58.56 | 58.68 | 140,567 | -0.08(-0.13%) |
Dec 16, 2020 | 58.74 | 58.76 | 58.68 | 58.76 | 100,334 | +0.09(+0.16%) |
Dec 15, 2020 | 58.67 | 58.75 | 58.66 | 58.66 | 78,031 | -0.07(-0.11%) |
Dec 14, 2020 | 58.67 | 58.75 | 58.67 | 58.73 | 67,462 | +0.01(+0.02%) |
Dec 11, 2020 | 58.72 | 58.72 | 58.66 | 58.72 | 226,379 | +0.00(+0.00%) |
Dec 10, 2020 | 58.73 | 58.73 | 58.67 | 58.72 | 62,752 | +0.03(+0.05%) |
Dec 09, 2020 | 58.69 | 58.70 | 58.66 | 58.69 | 118,188 | +0.00(+0.00%) |
Dec 08, 2020 | 58.65 | 58.69 | 58.63 | 58.69 | 169,814 | +0.04(+0.06%) |
Dec 07, 2020 | 58.67 | 58.67 | 58.62 | 58.65 | 108,391 | +0.05(+0.08%) |
Dec 04, 2020 | 58.64 | 58.64 | 58.57 | 58.61 | 126,040 | -0.04(-0.07%) |
Dec 03, 2020 | 58.64 | 58.65 | 58.60 | 58.65 | 108,642 | +0.07(+0.13%) |
Dec 02, 2020 | 58.55 | 58.59 | 58.54 | 58.57 | 122,846 | -0.00(-0.01%) |