Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.31 | 62.75 | 60.18 | 60.35 | 664,118 | -1.79(-2.88%) |
Feb 25, 2021 | 62.94 | 63.80 | 61.93 | 62.15 | 376,073 | -1.45(-2.29%) |
Feb 24, 2021 | 62.57 | 64.19 | 62.04 | 63.60 | 469,061 | +1.20(+1.92%) |
Feb 23, 2021 | 61.73 | 63.14 | 61.03 | 62.40 | 532,573 | +0.04(+0.06%) |
Feb 22, 2021 | 62.06 | 63.20 | 61.71 | 62.36 | 445,983 | +0.13(+0.21%) |
Feb 19, 2021 | 61.78 | 62.61 | 61.29 | 62.23 | 354,843 | +0.52(+0.85%) |
Feb 18, 2021 | 62.44 | 62.44 | 60.32 | 61.71 | 647,714 | +0.93(+1.53%) |
Feb 17, 2021 | 63.05 | 63.80 | 60.55 | 60.78 | 448,466 | -2.05(-3.26%) |
Feb 16, 2021 | 61.99 | 65.69 | 60.38 | 62.83 | 830,107 | +2.70(+4.49%) |
Feb 12, 2021 | 59.40 | 69.20 | 58.87 | 60.13 | 497,002 | +1.36(+2.31%) |
Feb 11, 2021 | 58.20 | 58.89 | 57.77 | 58.77 | 303,483 | +1.08(+1.87%) |
Feb 10, 2021 | 58.17 | 58.58 | 57.20 | 57.69 | 339,273 | +0.48(+0.83%) |
Feb 09, 2021 | 57.11 | 57.45 | 56.50 | 57.22 | 422,628 | -0.10(-0.17%) |
Feb 08, 2021 | 55.99 | 57.87 | 55.42 | 57.32 | 617,442 | +2.12(+3.85%) |
Feb 05, 2021 | 54.66 | 55.89 | 54.66 | 55.19 | 614,408 | -1.00(-1.79%) |
Feb 04, 2021 | 55.27 | 56.43 | 54.96 | 56.20 | 428,739 | +1.26(+2.29%) |
Feb 03, 2021 | 56.40 | 56.48 | 53.90 | 54.94 | 791,591 | -1.63(-2.88%) |
Feb 02, 2021 | 57.79 | 58.68 | 56.56 | 56.57 | 890,668 | -0.88(-1.52%) |
Feb 01, 2021 | 57.86 | 58.34 | 57.06 | 57.44 | 454,978 | +0.15(+0.26%) |
Jan 29, 2021 | 57.53 | 58.34 | 56.76 | 57.30 | 525,192 | -0.49(-0.86%) |
Jan 28, 2021 | 57.26 | 58.39 | 56.34 | 57.79 | 461,123 | +1.09(+1.92%) |
Jan 27, 2021 | 57.54 | 58.54 | 55.37 | 56.70 | 560,083 | -1.26(-2.17%) |
Jan 26, 2021 | 59.76 | 59.93 | 57.78 | 57.96 | 322,521 | -1.52(-2.56%) |
Jan 25, 2021 | 60.28 | 60.78 | 58.58 | 59.48 | 408,241 | -0.73(-1.22%) |
Jan 22, 2021 | 60.25 | 60.54 | 59.72 | 60.22 | 279,368 | -0.02(-0.03%) |
Jan 21, 2021 | 60.20 | 60.63 | 59.36 | 60.24 | 412,205 | -0.08(-0.13%) |
Jan 20, 2021 | 60.51 | 60.60 | 59.66 | 60.31 | 678,609 | +0.28(+0.46%) |
Jan 19, 2021 | 59.08 | 60.30 | 58.46 | 60.04 | 427,548 | +1.60(+2.74%) |
Jan 15, 2021 | 58.27 | 58.97 | 57.40 | 58.43 | 331,200 | +0.30(+0.52%) |
Jan 14, 2021 | 57.52 | 59.05 | 57.52 | 58.13 | 471,340 | +0.69(+1.20%) |
Jan 13, 2021 | 58.56 | 58.82 | 57.39 | 57.44 | 456,338 | -1.03(-1.76%) |
Jan 12, 2021 | 58.28 | 59.73 | 56.51 | 58.47 | 740,116 | -0.06(-0.10%) |
Jan 11, 2021 | 58.15 | 58.79 | 57.88 | 58.53 | 443,443 | +0.16(+0.27%) |
Jan 08, 2021 | 57.71 | 59.13 | 57.42 | 58.37 | 526,202 | +0.95(+1.65%) |
Jan 07, 2021 | 55.98 | 57.62 | 55.75 | 57.42 | 719,900 | +1.73(+3.11%) |
Jan 06, 2021 | 53.46 | 56.16 | 53.38 | 55.69 | 866,493 | +1.93(+3.59%) |
Jan 05, 2021 | 52.79 | 53.99 | 52.65 | 53.76 | 514,450 | +1.00(+1.89%) |
Jan 04, 2021 | 53.90 | 54.55 | 52.52 | 52.76 | 410,942 | -0.81(-1.51%) |
Dec 31, 2020 | 53.57 | 53.57 | 53.57 | 339,883 | +0.61(+1.16%) | |
Dec 30, 2020 | 53.30 | 53.93 | 52.25 | 52.96 | 339,883 | +0.07(+0.13%) |
Dec 29, 2020 | 53.65 | 53.86 | 52.40 | 52.89 | 531,942 | -0.38(-0.71%) |
Dec 28, 2020 | 54.45 | 54.48 | 53.20 | 53.27 | 257,191 | -0.50(-0.94%) |
Dec 24, 2020 | 53.62 | 53.94 | 53.34 | 53.77 | 106,897 | +0.31(+0.57%) |
Dec 23, 2020 | 53.30 | 54.02 | 53.02 | 53.47 | 266,271 | +0.02(+0.04%) |
Dec 22, 2020 | 53.91 | 54.26 | 53.22 | 53.45 | 563,444 | -0.46(-0.84%) |
Dec 21, 2020 | 53.76 | 53.98 | 52.54 | 53.90 | 299,713 | -1.01(-1.84%) |
Dec 18, 2020 | 55.00 | 55.30 | 54.22 | 54.91 | 850,431 | +0.14(+0.25%) |
Dec 17, 2020 | 53.42 | 54.90 | 53.42 | 54.77 | 327,384 | +0.86(+1.60%) |
Dec 16, 2020 | 54.15 | 54.31 | 53.40 | 53.91 | 319,711 | -0.09(-0.17%) |
Dec 15, 2020 | 53.58 | 54.52 | 53.36 | 54.00 | 446,172 | +0.95(+1.79%) |
Dec 14, 2020 | 53.46 | 54.94 | 53.02 | 53.05 | 506,213 | -0.43(-0.80%) |
Dec 11, 2020 | 53.62 | 54.23 | 53.41 | 53.48 | 263,404 | -0.39(-0.72%) |
Dec 10, 2020 | 53.09 | 54.02 | 52.73 | 53.86 | 325,835 | +0.60(+1.13%) |
Dec 09, 2020 | 54.12 | 54.12 | 52.92 | 53.26 | 421,030 | -0.77(-1.43%) |
Dec 08, 2020 | 53.55 | 54.25 | 52.92 | 54.03 | 453,171 | +0.48(+0.91%) |
Dec 07, 2020 | 53.25 | 53.74 | 51.99 | 53.54 | 490,166 | +0.44(+0.82%) |
Dec 04, 2020 | 52.09 | 53.23 | 50.68 | 53.11 | 395,460 | +1.34(+2.58%) |
Dec 03, 2020 | 50.94 | 52.10 | 50.94 | 51.77 | 849,812 | +0.58(+1.14%) |
Dec 02, 2020 | 50.68 | 51.45 | 50.43 | 51.19 | 546,932 | +0.20(+0.39%) |