Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.85 | 61.30 | 60.85 | 60.88 | 2,645 | -0.41(-0.67%) |
Feb 25, 2021 | 62.23 | 62.23 | 61.29 | 61.29 | 1,714 | -1.48(-2.36%) |
Feb 24, 2021 | 62.01 | 62.77 | 62.01 | 62.77 | 3,708 | +1.11(+1.79%) |
Feb 23, 2021 | 60.97 | 61.75 | 60.97 | 61.67 | 9,804 | -0.01(-0.02%) |
Feb 22, 2021 | 61.37 | 61.68 | 61.27 | 61.68 | 2,256 | +0.85(+1.40%) |
Feb 19, 2021 | 60.23 | 60.83 | 60.23 | 60.83 | 2,327 | +0.53(+0.87%) |
Feb 18, 2021 | 60.01 | 60.31 | 59.92 | 60.31 | 2,494 | -0.19(-0.31%) |
Feb 17, 2021 | 60.15 | 60.50 | 60.14 | 60.50 | 2,040 | -0.03(-0.04%) |
Feb 16, 2021 | 60.65 | 60.86 | 60.42 | 60.52 | 21,281 | +0.07(+0.11%) |
Feb 12, 2021 | 60.37 | 60.46 | 60.16 | 60.46 | 4,761 | +0.28(+0.47%) |
Feb 11, 2021 | 60.45 | 60.45 | 59.68 | 60.17 | 4,575 | -0.04(-0.06%) |
Feb 10, 2021 | 60.30 | 60.51 | 60.03 | 60.21 | 7,530 | +0.08(+0.13%) |
Feb 09, 2021 | 59.90 | 60.19 | 59.90 | 60.13 | 17,804 | +0.22(+0.37%) |
Feb 08, 2021 | 59.72 | 59.91 | 59.72 | 59.91 | 1,310 | +0.88(+1.50%) |
Feb 05, 2021 | 58.99 | 59.06 | 58.93 | 59.03 | 1,692 | +0.52(+0.88%) |
Feb 04, 2021 | 58.51 | 58.62 | 58.50 | 58.51 | 5,313 | +0.75(+1.29%) |
Feb 03, 2021 | 57.48 | 57.84 | 57.19 | 57.77 | 21,233 | +0.32(+0.55%) |
Feb 02, 2021 | 57.17 | 57.81 | 57.17 | 57.45 | 2,933 | +0.52(+0.91%) |
Feb 01, 2021 | 56.07 | 56.94 | 55.97 | 56.93 | 14,281 | +1.26(+2.27%) |
Jan 29, 2021 | 56.05 | 56.39 | 55.67 | 55.67 | 19,997 | -1.58(-2.77%) |
Jan 28, 2021 | 56.95 | 57.68 | 56.95 | 57.25 | 4,957 | +0.20(+0.34%) |
Jan 27, 2021 | 57.46 | 57.69 | 57.06 | 57.06 | 3,497 | -1.15(-1.98%) |
Jan 26, 2021 | 58.29 | 58.63 | 57.95 | 58.21 | 13,494 | -0.23(-0.39%) |
Jan 25, 2021 | 58.06 | 58.49 | 57.86 | 58.43 | 7,171 | +0.11(+0.19%) |
Jan 22, 2021 | 57.75 | 58.37 | 57.71 | 58.32 | 3,914 | -0.16(-0.28%) |
Jan 21, 2021 | 58.61 | 58.67 | 58.38 | 58.48 | 6,503 | -0.39(-0.66%) |
Jan 20, 2021 | 58.89 | 58.89 | 58.59 | 58.87 | 8,011 | +0.38(+0.65%) |
Jan 19, 2021 | 58.49 | 58.79 | 58.31 | 58.49 | 34,797 | +0.22(+0.37%) |
Jan 15, 2021 | 58.23 | 58.42 | 58.18 | 58.27 | 5,925 | -0.47(-0.79%) |
Jan 14, 2021 | 58.21 | 58.88 | 58.21 | 58.74 | 2,619 | +0.59(+1.02%) |
Jan 13, 2021 | 58.43 | 58.43 | 58.02 | 58.15 | 3,103 | -0.30(-0.51%) |
Jan 12, 2021 | 57.50 | 58.45 | 57.50 | 58.45 | 6,195 | +0.74(+1.28%) |
Jan 11, 2021 | 57.59 | 57.70 | 57.54 | 57.70 | 2,864 | +0.17(+0.30%) |
Jan 08, 2021 | 57.61 | 57.62 | 57.46 | 57.53 | 20,738 | -0.41(-0.71%) |
Jan 07, 2021 | 57.46 | 58.21 | 57.46 | 57.94 | 13,390 | +0.49(+0.86%) |
Jan 06, 2021 | 56.35 | 57.94 | 56.33 | 57.45 | 46,762 | +2.51(+4.57%) |
Jan 05, 2021 | 54.77 | 55.25 | 54.30 | 54.94 | 56,604 | +0.79(+1.45%) |
Jan 04, 2021 | 55.17 | 55.17 | 53.88 | 54.15 | 88,289 | -0.93(-1.69%) |
Dec 31, 2020 | 55.09 | 55.09 | 55.09 | 77,875 | +0.27(+0.49%) | |
Dec 30, 2020 | 54.18 | 54.83 | 54.18 | 54.82 | 77,875 | +0.47(+0.86%) |
Dec 29, 2020 | 54.73 | 54.73 | 54.29 | 54.36 | 6,597 | -0.51(-0.94%) |
Dec 28, 2020 | 54.67 | 55.23 | 54.67 | 54.87 | 6,170 | +0.22(+0.41%) |
Dec 24, 2020 | 54.46 | 54.65 | 54.46 | 54.65 | 1,375 | -0.01(-0.02%) |
Dec 23, 2020 | 53.82 | 54.67 | 53.82 | 54.66 | 4,035 | +0.84(+1.57%) |
Dec 22, 2020 | 53.88 | 54.08 | 53.81 | 53.81 | 4,874 | -0.27(-0.50%) |
Dec 21, 2020 | 53.87 | 54.13 | 53.84 | 54.08 | 2,594 | -0.47(-0.86%) |
Dec 18, 2020 | 54.85 | 54.85 | 54.37 | 54.55 | 3,297 | -0.34(-0.62%) |
Dec 17, 2020 | 54.88 | 55.00 | 54.65 | 54.89 | 6,585 | +0.10(+0.18%) |
Dec 16, 2020 | 55.33 | 55.33 | 54.61 | 54.80 | 15,590 | -0.17(-0.32%) |
Dec 15, 2020 | 54.32 | 55.01 | 54.32 | 54.97 | 4,658 | +0.97(+1.79%) |
Dec 14, 2020 | 54.78 | 54.78 | 54.00 | 54.00 | 679 | -0.42(-0.77%) |
Dec 11, 2020 | 54.55 | 54.55 | 54.19 | 54.42 | 6,488 | -0.43(-0.78%) |
Dec 10, 2020 | 54.56 | 54.85 | 54.45 | 54.85 | 17,920 | -0.01(-0.03%) |
Dec 09, 2020 | 54.81 | 54.87 | 54.68 | 54.87 | 38,751 | +0.23(+0.41%) |
Dec 08, 2020 | 54.00 | 54.64 | 54.00 | 54.64 | 5,341 | +0.18(+0.34%) |
Dec 07, 2020 | 54.49 | 54.65 | 54.28 | 54.46 | 5,578 | -0.42(-0.76%) |
Dec 04, 2020 | 54.34 | 54.87 | 54.30 | 54.87 | 19,785 | +1.17(+2.19%) |
Dec 03, 2020 | 53.89 | 54.01 | 53.70 | 53.70 | 1,946 | +0.27(+0.51%) |
Dec 02, 2020 | 53.11 | 53.55 | 53.11 | 53.43 | 29,475 | +0.36(+0.67%) |