Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.41 | 62.85 | 60.27 | 60.45 | 663,079 | -1.79(-2.88%) |
Feb 25, 2021 | 63.04 | 63.90 | 62.02 | 62.24 | 375,484 | -1.46(-2.29%) |
Feb 24, 2021 | 62.67 | 64.29 | 62.13 | 63.70 | 468,326 | +1.20(+1.92%) |
Feb 23, 2021 | 61.83 | 63.24 | 61.12 | 62.50 | 531,739 | +0.04(+0.06%) |
Feb 22, 2021 | 62.15 | 63.30 | 61.81 | 62.46 | 445,284 | +0.13(+0.21%) |
Feb 19, 2021 | 61.88 | 62.71 | 61.39 | 62.33 | 354,287 | +0.53(+0.85%) |
Feb 18, 2021 | 62.54 | 62.54 | 60.42 | 61.81 | 646,700 | +0.93(+1.53%) |
Feb 17, 2021 | 63.14 | 63.90 | 60.65 | 60.87 | 447,764 | -2.05(-3.26%) |
Feb 16, 2021 | 62.08 | 65.79 | 60.48 | 62.93 | 828,807 | +2.71(+4.49%) |
Feb 12, 2021 | 59.50 | 69.31 | 58.96 | 60.22 | 496,224 | +1.36(+2.31%) |
Feb 11, 2021 | 58.29 | 58.98 | 57.86 | 58.86 | 303,007 | +1.08(+1.87%) |
Feb 10, 2021 | 58.26 | 58.67 | 57.29 | 57.78 | 338,742 | +0.48(+0.83%) |
Feb 09, 2021 | 57.20 | 57.54 | 56.59 | 57.31 | 421,966 | -0.10(-0.17%) |
Feb 08, 2021 | 56.08 | 57.96 | 55.51 | 57.41 | 616,475 | +2.13(+3.85%) |
Feb 05, 2021 | 54.75 | 55.98 | 54.75 | 55.28 | 613,446 | -1.01(-1.79%) |
Feb 04, 2021 | 55.35 | 56.52 | 55.05 | 56.29 | 428,067 | +1.26(+2.29%) |
Feb 03, 2021 | 56.49 | 56.57 | 53.99 | 55.03 | 790,352 | -1.63(-2.88%) |
Feb 02, 2021 | 57.88 | 58.77 | 56.65 | 56.66 | 889,274 | -0.88(-1.52%) |
Feb 01, 2021 | 57.95 | 58.44 | 57.15 | 57.53 | 454,266 | +0.15(+0.26%) |
Jan 29, 2021 | 57.62 | 58.44 | 56.85 | 57.39 | 524,370 | -0.50(-0.86%) |
Jan 28, 2021 | 57.35 | 58.49 | 56.42 | 57.88 | 460,401 | +1.09(+1.92%) |
Jan 27, 2021 | 57.63 | 58.63 | 55.45 | 56.79 | 559,206 | -1.26(-2.17%) |
Jan 26, 2021 | 59.85 | 60.02 | 57.87 | 58.05 | 322,016 | -1.53(-2.56%) |
Jan 25, 2021 | 60.38 | 60.87 | 58.67 | 59.58 | 407,602 | -0.73(-1.22%) |
Jan 22, 2021 | 60.35 | 60.63 | 59.81 | 60.31 | 278,931 | -0.02(-0.03%) |
Jan 21, 2021 | 60.29 | 60.73 | 59.46 | 60.33 | 411,559 | -0.08(-0.13%) |
Jan 20, 2021 | 60.61 | 60.70 | 59.75 | 60.41 | 677,547 | +0.28(+0.46%) |
Jan 19, 2021 | 59.17 | 60.40 | 58.56 | 60.13 | 426,879 | +1.61(+2.74%) |
Jan 15, 2021 | 58.36 | 59.06 | 57.49 | 58.53 | 330,682 | +0.30(+0.52%) |
Jan 14, 2021 | 57.61 | 59.14 | 57.61 | 58.22 | 470,602 | +0.69(+1.20%) |
Jan 13, 2021 | 58.65 | 58.91 | 57.48 | 57.53 | 455,623 | -1.03(-1.76%) |
Jan 12, 2021 | 58.37 | 59.82 | 56.60 | 58.57 | 738,957 | -0.06(-0.10%) |
Jan 11, 2021 | 58.24 | 58.88 | 57.97 | 58.62 | 442,748 | +0.16(+0.27%) |
Jan 08, 2021 | 57.80 | 59.22 | 57.51 | 58.47 | 525,378 | +0.95(+1.65%) |
Jan 07, 2021 | 56.07 | 57.71 | 55.84 | 57.51 | 718,773 | +1.73(+3.11%) |
Jan 06, 2021 | 53.54 | 56.25 | 53.46 | 55.78 | 865,137 | +1.93(+3.59%) |
Jan 05, 2021 | 52.88 | 54.07 | 52.74 | 53.85 | 513,644 | +1.00(+1.89%) |
Jan 04, 2021 | 53.99 | 54.64 | 52.60 | 52.85 | 410,298 | -0.81(-1.51%) |
Dec 31, 2020 | 53.66 | 53.66 | 53.66 | 339,351 | +0.61(+1.16%) | |
Dec 30, 2020 | 53.38 | 54.02 | 52.33 | 53.04 | 339,351 | +0.07(+0.13%) |
Dec 29, 2020 | 53.74 | 53.94 | 52.48 | 52.97 | 531,109 | -0.38(-0.71%) |
Dec 28, 2020 | 54.53 | 54.57 | 53.28 | 53.35 | 256,789 | -0.51(-0.94%) |
Dec 24, 2020 | 53.71 | 54.02 | 53.42 | 53.86 | 106,730 | +0.31(+0.57%) |
Dec 23, 2020 | 53.38 | 54.10 | 53.10 | 53.55 | 265,855 | +0.02(+0.04%) |
Dec 22, 2020 | 54.00 | 54.34 | 53.30 | 53.53 | 562,562 | -0.46(-0.84%) |
Dec 21, 2020 | 53.85 | 54.06 | 52.63 | 53.99 | 299,244 | -1.01(-1.84%) |
Dec 18, 2020 | 55.09 | 55.38 | 54.30 | 55.00 | 849,100 | +0.14(+0.25%) |
Dec 17, 2020 | 53.50 | 54.99 | 53.50 | 54.86 | 326,871 | +0.86(+1.60%) |
Dec 16, 2020 | 54.23 | 54.39 | 53.48 | 54.00 | 319,211 | -0.09(-0.16%) |
Dec 15, 2020 | 53.67 | 54.60 | 53.44 | 54.08 | 445,473 | +0.95(+1.79%) |
Dec 14, 2020 | 53.54 | 55.03 | 53.10 | 53.13 | 505,420 | -0.43(-0.80%) |
Dec 11, 2020 | 53.71 | 54.31 | 53.49 | 53.56 | 262,992 | -0.39(-0.72%) |
Dec 10, 2020 | 53.17 | 54.10 | 52.82 | 53.95 | 325,325 | +0.60(+1.13%) |
Dec 09, 2020 | 54.20 | 54.20 | 53.00 | 53.34 | 420,371 | -0.77(-1.43%) |
Dec 08, 2020 | 53.64 | 54.33 | 53.00 | 54.11 | 452,462 | +0.49(+0.91%) |
Dec 07, 2020 | 53.33 | 53.83 | 52.07 | 53.63 | 489,399 | +0.44(+0.82%) |
Dec 04, 2020 | 52.17 | 53.31 | 50.76 | 53.19 | 394,841 | +1.34(+2.58%) |
Dec 03, 2020 | 51.02 | 52.18 | 51.02 | 51.85 | 848,481 | +0.58(+1.14%) |
Dec 02, 2020 | 50.76 | 51.53 | 50.51 | 51.27 | 546,076 | +0.20(+0.39%) |