Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.96 | 64.12 | 61.63 | 61.66 | 4,118,244 | -2.16(-3.39%) |
Feb 25, 2021 | 66.56 | 67.32 | 63.49 | 63.82 | 3,033,342 | -3.02(-4.51%) |
Feb 24, 2021 | 64.44 | 66.94 | 64.42 | 66.84 | 4,045,963 | +2.72(+4.25%) |
Feb 23, 2021 | 64.16 | 64.59 | 63.20 | 64.11 | 3,117,216 | +0.64(+1.02%) |
Feb 22, 2021 | 61.75 | 64.88 | 61.75 | 63.47 | 3,489,967 | +1.36(+2.19%) |
Feb 19, 2021 | 62.01 | 62.54 | 61.23 | 62.11 | 3,153,929 | +0.75(+1.23%) |
Feb 18, 2021 | 60.78 | 61.52 | 60.24 | 61.35 | 2,682,145 | +0.79(+1.31%) |
Feb 17, 2021 | 60.07 | 60.85 | 59.08 | 60.56 | 1,990,046 | +0.11(+0.18%) |
Feb 16, 2021 | 60.83 | 61.20 | 59.71 | 60.45 | 4,114,692 | -0.31(-0.50%) |
Feb 12, 2021 | 59.75 | 60.84 | 59.49 | 60.76 | 2,921,733 | +0.97(+1.63%) |
Feb 11, 2021 | 58.51 | 60.16 | 58.04 | 59.79 | 3,221,113 | +1.35(+2.31%) |
Feb 10, 2021 | 56.77 | 59.58 | 56.46 | 58.44 | 2,916,142 | +1.53(+2.69%) |
Feb 09, 2021 | 57.60 | 57.60 | 56.22 | 56.91 | 2,370,927 | +0.02(+0.03%) |
Feb 08, 2021 | 57.33 | 57.54 | 56.65 | 56.89 | 1,645,943 | -0.73(-1.27%) |
Feb 05, 2021 | 57.62 | 58.44 | 57.42 | 57.62 | 2,197,161 | +0.10(+0.17%) |
Feb 04, 2021 | 56.29 | 57.66 | 55.89 | 57.52 | 2,629,155 | +1.64(+2.93%) |
Feb 03, 2021 | 55.12 | 56.12 | 54.13 | 55.88 | 2,538,699 | -0.07(-0.13%) |
Feb 02, 2021 | 56.53 | 56.74 | 55.67 | 55.95 | 2,823,496 | -0.31(-0.54%) |
Feb 01, 2021 | 54.89 | 56.28 | 53.87 | 56.26 | 2,407,570 | +1.72(+3.15%) |
Jan 29, 2021 | 54.84 | 55.64 | 53.50 | 54.54 | 3,051,847 | -1.06(-1.91%) |
Jan 28, 2021 | 53.85 | 56.89 | 53.77 | 55.60 | 2,319,193 | +1.79(+3.33%) |
Jan 27, 2021 | 55.33 | 55.50 | 53.44 | 53.81 | 2,336,141 | -1.80(-3.24%) |
Jan 26, 2021 | 56.23 | 56.96 | 55.11 | 55.61 | 2,465,285 | -0.69(-1.23%) |
Jan 25, 2021 | 56.28 | 57.37 | 55.32 | 56.30 | 2,424,523 | -0.46(-0.81%) |
Jan 22, 2021 | 55.23 | 56.94 | 55.09 | 56.76 | 2,345,831 | +1.10(+1.97%) |
Jan 21, 2021 | 55.40 | 56.01 | 54.72 | 55.66 | 2,493,913 | -0.25(-0.45%) |
Jan 20, 2021 | 54.76 | 56.22 | 54.43 | 55.92 | 3,824,510 | +1.02(+1.85%) |
Jan 19, 2021 | 57.56 | 57.69 | 54.54 | 54.90 | 3,327,977 | -2.93(-5.06%) |
Jan 15, 2021 | 57.09 | 58.19 | 56.54 | 57.82 | 2,943,400 | +0.62(+1.09%) |
Jan 14, 2021 | 57.62 | 58.13 | 57.04 | 57.20 | 1,466,396 | -0.23(-0.39%) |
Jan 13, 2021 | 55.29 | 57.48 | 55.29 | 57.43 | 1,774,395 | +2.45(+4.45%) |
Jan 12, 2021 | 55.33 | 55.56 | 54.64 | 54.98 | 2,539,739 | -0.08(-0.15%) |
Jan 11, 2021 | 56.12 | 56.25 | 54.96 | 55.06 | 1,942,466 | -1.35(-2.39%) |
Jan 08, 2021 | 55.83 | 56.71 | 55.27 | 56.41 | 2,156,716 | -0.56(-0.98%) |
Jan 07, 2021 | 57.92 | 58.02 | 56.15 | 56.97 | 2,147,815 | -1.15(-1.98%) |
Jan 06, 2021 | 56.91 | 58.47 | 56.46 | 58.12 | 2,731,420 | +2.36(+4.23%) |
Jan 05, 2021 | 55.62 | 56.39 | 55.44 | 55.76 | 2,207,228 | +0.32(+0.58%) |
Jan 04, 2021 | 58.17 | 58.23 | 55.35 | 55.44 | 2,483,955 | -2.72(-4.67%) |
Dec 31, 2020 | 58.16 | 58.16 | 58.16 | 1,328,078 | +0.74(+1.29%) | |
Dec 30, 2020 | 56.91 | 58.12 | 56.82 | 57.42 | 1,328,078 | +0.56(+0.98%) |
Dec 29, 2020 | 57.22 | 57.37 | 56.34 | 56.86 | 1,516,059 | +0.19(+0.33%) |
Dec 28, 2020 | 57.18 | 57.27 | 56.29 | 56.67 | 4,678,382 | -0.49(-0.87%) |
Dec 24, 2020 | 56.41 | 57.24 | 56.09 | 57.17 | 608,236 | +1.04(+1.86%) |
Dec 23, 2020 | 56.25 | 57.09 | 55.64 | 56.12 | 1,738,617 | -0.28(-0.49%) |
Dec 22, 2020 | 56.36 | 56.74 | 55.66 | 56.40 | 4,040,590 | +0.02(+0.03%) |
Dec 21, 2020 | 56.85 | 57.53 | 55.84 | 56.38 | 4,601,348 | -1.23(-2.14%) |
Dec 18, 2020 | 59.47 | 59.79 | 56.73 | 57.62 | 5,929,135 | -1.74(-2.93%) |
Dec 17, 2020 | 60.21 | 60.41 | 58.29 | 59.35 | 3,539,026 | -0.49(-0.81%) |
Dec 16, 2020 | 59.40 | 60.38 | 59.04 | 59.84 | 3,696,054 | +0.56(+0.94%) |
Dec 15, 2020 | 57.30 | 59.31 | 56.58 | 59.28 | 2,676,958 | +2.37(+4.16%) |
Dec 14, 2020 | 58.79 | 58.90 | 56.88 | 56.91 | 3,766,656 | -0.91(-1.57%) |
Dec 11, 2020 | 57.30 | 57.99 | 56.78 | 57.82 | 2,356,498 | +0.20(+0.34%) |
Dec 10, 2020 | 57.87 | 58.98 | 57.31 | 57.63 | 2,168,269 | -0.89(-1.52%) |
Dec 09, 2020 | 58.71 | 59.07 | 58.09 | 58.52 | 3,442,746 | +0.06(+0.11%) |
Dec 08, 2020 | 58.76 | 59.88 | 58.30 | 58.45 | 3,794,366 | -0.69(-1.17%) |
Dec 07, 2020 | 58.01 | 59.85 | 58.01 | 59.15 | 3,407,068 | +1.37(+2.37%) |
Dec 04, 2020 | 57.60 | 58.15 | 57.22 | 57.78 | 2,651,394 | +0.91(+1.60%) |
Dec 03, 2020 | 55.37 | 57.77 | 55.37 | 56.87 | 3,021,797 | +0.64(+1.14%) |
Dec 02, 2020 | 56.37 | 57.43 | 56.13 | 56.23 | 2,291,358 | -0.91(-1.59%) |