Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.93 | 58.10 | 57.90 | 58.09 | 97,592 | +0.08(+0.14%) |
Feb 25, 2021 | 58.07 | 58.07 | 57.95 | 58.01 | 195,264 | -0.19(-0.33%) |
Feb 24, 2021 | 58.23 | 58.23 | 58.11 | 58.20 | 220,261 | -0.13(-0.23%) |
Feb 23, 2021 | 58.37 | 58.37 | 58.27 | 58.33 | 266,373 | -0.13(-0.22%) |
Feb 22, 2021 | 58.76 | 58.76 | 58.47 | 58.47 | 171,251 | -0.25(-0.43%) |
Feb 19, 2021 | 58.84 | 58.88 | 58.70 | 58.72 | 191,882 | -0.12(-0.21%) |
Feb 18, 2021 | 58.98 | 58.98 | 58.83 | 58.84 | 118,027 | -0.23(-0.38%) |
Feb 17, 2021 | 59.05 | 59.12 | 59.05 | 59.07 | 95,192 | -0.11(-0.19%) |
Feb 16, 2021 | 59.25 | 59.25 | 59.14 | 59.18 | 164,832 | -0.12(-0.21%) |
Feb 12, 2021 | 59.28 | 59.30 | 59.26 | 59.30 | 181,015 | +0.03(+0.05%) |
Feb 11, 2021 | 59.26 | 59.32 | 59.26 | 59.27 | 146,168 | +0.00(+0.00%) |
Feb 10, 2021 | 59.23 | 59.30 | 59.23 | 59.27 | 98,583 | +0.06(+0.11%) |
Feb 09, 2021 | 59.18 | 59.23 | 59.18 | 59.21 | 82,835 | +0.01(+0.02%) |
Feb 08, 2021 | 59.20 | 59.20 | 59.14 | 59.20 | 70,423 | +0.01(+0.02%) |
Feb 05, 2021 | 59.20 | 59.20 | 59.14 | 59.19 | 109,951 | +0.06(+0.10%) |
Feb 04, 2021 | 59.13 | 59.17 | 59.11 | 59.13 | 107,156 | -0.04(-0.06%) |
Feb 03, 2021 | 59.12 | 59.18 | 59.11 | 59.17 | 77,975 | +0.00(+0.00%) |
Feb 02, 2021 | 59.12 | 59.19 | 59.12 | 59.17 | 82,753 | -0.02(-0.03%) |
Feb 01, 2021 | 59.18 | 59.19 | 59.12 | 59.19 | 128,656 | +0.06(+0.10%) |
Jan 29, 2021 | 59.07 | 59.17 | 59.07 | 59.13 | 91,535 | -0.03(-0.05%) |
Jan 28, 2021 | 59.11 | 59.17 | 59.11 | 59.16 | 48,814 | +0.00(+0.00%) |
Jan 27, 2021 | 59.11 | 59.16 | 59.09 | 59.16 | 104,475 | +0.07(+0.11%) |
Jan 26, 2021 | 59.00 | 59.09 | 58.98 | 59.09 | 86,482 | +0.10(+0.17%) |
Jan 25, 2021 | 58.96 | 59.00 | 58.96 | 58.99 | 99,838 | +0.02(+0.03%) |
Jan 22, 2021 | 58.94 | 58.97 | 58.89 | 58.97 | 128,341 | +0.06(+0.10%) |
Jan 21, 2021 | 58.91 | 58.93 | 58.87 | 58.91 | 84,573 | +0.01(+0.01%) |
Jan 20, 2021 | 58.84 | 58.90 | 58.84 | 58.90 | 89,793 | +0.02(+0.03%) |
Jan 19, 2021 | 58.83 | 58.89 | 58.83 | 58.88 | 110,004 | +0.06(+0.10%) |
Jan 15, 2021 | 58.77 | 58.86 | 58.72 | 58.83 | 104,017 | +0.01(+0.02%) |
Jan 14, 2021 | 58.82 | 58.82 | 58.77 | 58.82 | 100,679 | -0.03(-0.05%) |
Jan 13, 2021 | 58.77 | 58.85 | 58.76 | 58.85 | 72,880 | +0.09(+0.16%) |
Jan 12, 2021 | 58.75 | 58.80 | 58.75 | 58.75 | 138,626 | -0.03(-0.05%) |
Jan 11, 2021 | 58.82 | 58.82 | 58.75 | 58.78 | 135,462 | -0.04(-0.06%) |
Jan 08, 2021 | 58.91 | 58.91 | 58.78 | 58.82 | 115,432 | -0.10(-0.17%) |
Jan 07, 2021 | 58.94 | 58.95 | 58.90 | 58.92 | 146,834 | +0.00(+0.00%) |
Jan 06, 2021 | 58.92 | 59.01 | 58.92 | 58.92 | 176,886 | +0.00(+0.00%) |
Jan 05, 2021 | 58.91 | 59.02 | 58.88 | 58.92 | 93,041 | +0.02(+0.03%) |
Jan 04, 2021 | 58.88 | 58.93 | 58.88 | 58.90 | 138,304 | +0.01(+0.02%) |
Dec 31, 2020 | 58.89 | 58.89 | 58.89 | 90,066 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.87 | 58.95 | 58.86 | 58.88 | 90,066 | -0.07(-0.11%) |
Dec 29, 2020 | 58.93 | 58.96 | 58.89 | 58.95 | 111,851 | +0.02(+0.03%) |
Dec 28, 2020 | 58.93 | 58.93 | 58.88 | 58.93 | 99,693 | -0.01(-0.02%) |
Dec 24, 2020 | 58.86 | 58.95 | 58.86 | 58.94 | 65,290 | +0.07(+0.13%) |
Dec 23, 2020 | 58.87 | 58.90 | 58.87 | 58.87 | 74,585 | -0.04(-0.06%) |
Dec 22, 2020 | 58.83 | 58.90 | 58.83 | 58.90 | 56,517 | +0.01(+0.02%) |
Dec 21, 2020 | 58.90 | 58.90 | 58.86 | 58.89 | 65,681 | -0.01(-0.02%) |
Dec 18, 2020 | 58.83 | 58.91 | 58.82 | 58.90 | 94,095 | +0.08(+0.14%) |
Dec 17, 2020 | 58.90 | 58.90 | 58.70 | 58.82 | 140,234 | -0.08(-0.13%) |
Dec 16, 2020 | 58.88 | 58.90 | 58.82 | 58.90 | 100,096 | +0.09(+0.16%) |
Dec 15, 2020 | 58.81 | 58.89 | 58.80 | 58.80 | 77,846 | -0.07(-0.11%) |
Dec 14, 2020 | 58.81 | 58.88 | 58.81 | 58.87 | 67,302 | +0.01(+0.02%) |
Dec 11, 2020 | 58.86 | 58.86 | 58.80 | 58.86 | 225,844 | +0.00(+0.00%) |
Dec 10, 2020 | 58.87 | 58.87 | 58.81 | 58.86 | 62,603 | +0.03(+0.05%) |
Dec 09, 2020 | 58.83 | 58.84 | 58.80 | 58.83 | 117,909 | +0.00(+0.00%) |
Dec 08, 2020 | 58.79 | 58.83 | 58.76 | 58.83 | 169,413 | +0.04(+0.06%) |
Dec 07, 2020 | 58.81 | 58.81 | 58.76 | 58.79 | 108,135 | +0.05(+0.08%) |
Dec 04, 2020 | 58.77 | 58.77 | 58.71 | 58.75 | 125,742 | -0.04(-0.07%) |
Dec 03, 2020 | 58.78 | 58.79 | 58.74 | 58.79 | 108,386 | +0.07(+0.13%) |
Dec 02, 2020 | 58.69 | 58.73 | 58.68 | 58.71 | 122,556 | -0.00(-0.01%) |