Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.85 | 68.50 | 65.60 | 67.20 | 2,563,797 | -0.90(-1.32%) |
Feb 25, 2021 | 70.38 | 70.80 | 67.41 | 68.10 | 1,147,037 | -1.76(-2.51%) |
Feb 24, 2021 | 69.81 | 71.30 | 68.33 | 69.86 | 2,508,739 | +0.56(+0.81%) |
Feb 23, 2021 | 68.56 | 69.53 | 65.05 | 69.30 | 1,342,371 | +0.75(+1.09%) |
Feb 22, 2021 | 68.43 | 69.72 | 67.88 | 68.55 | 1,396,067 | -0.36(-0.52%) |
Feb 19, 2021 | 67.91 | 69.10 | 67.31 | 68.91 | 966,977 | +1.78(+2.66%) |
Feb 18, 2021 | 69.06 | 69.06 | 67.12 | 67.12 | 1,272,729 | -1.97(-2.86%) |
Feb 17, 2021 | 68.57 | 69.27 | 67.60 | 69.10 | 892,701 | +0.69(+1.01%) |
Feb 16, 2021 | 68.61 | 69.52 | 67.01 | 68.41 | 1,396,996 | +0.98(+1.45%) |
Feb 12, 2021 | 67.90 | 68.38 | 66.84 | 67.43 | 599,660 | -0.50(-0.73%) |
Feb 11, 2021 | 67.10 | 68.39 | 66.50 | 67.93 | 1,011,832 | +0.58(+0.86%) |
Feb 10, 2021 | 66.66 | 67.36 | 65.30 | 67.35 | 786,527 | +0.75(+1.12%) |
Feb 09, 2021 | 67.53 | 67.53 | 66.32 | 66.61 | 868,962 | -0.34(-0.51%) |
Feb 08, 2021 | 66.62 | 67.30 | 65.80 | 66.94 | 1,127,210 | +0.74(+1.11%) |
Feb 05, 2021 | 65.27 | 66.26 | 65.07 | 66.21 | 1,014,508 | +1.49(+2.30%) |
Feb 04, 2021 | 65.36 | 65.96 | 64.15 | 64.72 | 882,069 | -0.55(-0.84%) |
Feb 03, 2021 | 64.32 | 65.90 | 64.26 | 65.27 | 852,286 | +0.97(+1.50%) |
Feb 02, 2021 | 63.09 | 64.87 | 63.09 | 64.30 | 970,582 | +1.24(+1.96%) |
Feb 01, 2021 | 63.50 | 64.02 | 61.39 | 63.06 | 1,850,350 | -0.09(-0.14%) |
Jan 29, 2021 | 63.07 | 65.35 | 62.56 | 63.15 | 1,930,043 | +0.20(+0.32%) |
Jan 28, 2021 | 59.61 | 63.21 | 59.34 | 62.96 | 1,972,954 | +3.61(+6.08%) |
Jan 27, 2021 | 59.47 | 60.23 | 58.10 | 59.35 | 3,246,448 | -1.15(-1.90%) |
Jan 26, 2021 | 64.82 | 65.08 | 60.45 | 60.49 | 2,613,995 | -4.26(-6.58%) |
Jan 25, 2021 | 65.75 | 65.99 | 63.34 | 64.75 | 1,281,631 | -1.07(-1.62%) |
Jan 22, 2021 | 65.93 | 66.44 | 65.15 | 65.82 | 1,423,540 | -0.74(-1.11%) |
Jan 21, 2021 | 66.87 | 67.13 | 65.44 | 66.56 | 833,879 | -0.28(-0.42%) |
Jan 20, 2021 | 67.66 | 68.16 | 66.83 | 66.83 | 878,601 | -0.61(-0.90%) |
Jan 19, 2021 | 66.30 | 67.46 | 66.22 | 67.44 | 1,372,146 | +1.36(+2.05%) |
Jan 15, 2021 | 65.32 | 66.44 | 64.95 | 66.09 | 1,427,150 | +0.27(+0.41%) |
Jan 14, 2021 | 65.50 | 65.92 | 65.15 | 65.82 | 1,262,241 | +0.33(+0.50%) |
Jan 13, 2021 | 67.23 | 67.29 | 64.90 | 65.49 | 2,146,244 | -1.33(-1.99%) |
Jan 12, 2021 | 65.97 | 69.16 | 65.83 | 66.81 | 2,217,695 | -0.07(-0.10%) |
Jan 11, 2021 | 64.65 | 67.65 | 64.01 | 66.88 | 2,069,416 | +2.87(+4.49%) |
Jan 08, 2021 | 65.25 | 66.08 | 63.24 | 64.01 | 2,575,129 | -0.59(-0.91%) |
Jan 07, 2021 | 62.73 | 64.92 | 62.64 | 64.60 | 1,920,430 | +2.19(+3.52%) |
Jan 06, 2021 | 61.48 | 62.99 | 60.36 | 62.41 | 1,757,522 | +1.05(+1.71%) |
Jan 05, 2021 | 59.20 | 62.52 | 59.03 | 61.36 | 1,914,214 | +2.61(+4.45%) |
Jan 04, 2021 | 60.82 | 61.99 | 58.60 | 58.75 | 1,941,439 | -1.12(-1.87%) |
Dec 31, 2020 | 59.86 | 59.86 | 59.86 | 2,441,625 | -0.77(-1.27%) | |
Dec 30, 2020 | 59.94 | 60.93 | 59.83 | 60.63 | 2,441,625 | +1.00(+1.67%) |
Dec 29, 2020 | 59.02 | 59.86 | 58.83 | 59.63 | 1,706,807 | +0.79(+1.34%) |
Dec 28, 2020 | 58.19 | 59.06 | 57.71 | 58.85 | 2,007,025 | +1.11(+1.92%) |
Dec 24, 2020 | 57.93 | 58.46 | 57.12 | 57.74 | 435,004 | -0.31(-0.53%) |
Dec 23, 2020 | 57.50 | 58.55 | 57.50 | 58.05 | 1,575,361 | +0.63(+1.09%) |
Dec 22, 2020 | 57.84 | 58.59 | 57.38 | 57.42 | 1,407,184 | -0.19(-0.33%) |
Dec 21, 2020 | 57.11 | 57.92 | 56.21 | 57.61 | 1,381,184 | -0.38(-0.65%) |
Dec 18, 2020 | 59.03 | 59.10 | 57.63 | 57.99 | 2,246,218 | -0.81(-1.37%) |
Dec 17, 2020 | 59.69 | 59.71 | 58.32 | 58.80 | 1,215,544 | -0.09(-0.15%) |
Dec 16, 2020 | 60.98 | 60.98 | 58.60 | 58.89 | 1,505,019 | -1.54(-2.54%) |
Dec 15, 2020 | 59.34 | 60.64 | 58.92 | 60.42 | 1,636,235 | +1.41(+2.38%) |
Dec 14, 2020 | 61.30 | 61.30 | 58.25 | 59.02 | 1,909,079 | -1.35(-2.23%) |
Dec 11, 2020 | 60.83 | 61.51 | 60.19 | 60.36 | 989,840 | -0.89(-1.45%) |
Dec 10, 2020 | 59.90 | 61.25 | 59.90 | 61.25 | 1,411,554 | +0.97(+1.60%) |
Dec 09, 2020 | 60.95 | 61.75 | 59.42 | 60.28 | 1,335,411 | -0.73(-1.19%) |
Dec 08, 2020 | 59.73 | 61.06 | 59.45 | 61.01 | 1,358,014 | +1.32(+2.21%) |
Dec 07, 2020 | 59.48 | 60.19 | 58.90 | 59.69 | 2,254,243 | +0.06(+0.10%) |
Dec 04, 2020 | 58.57 | 60.75 | 58.57 | 59.63 | 3,322,197 | +1.48(+2.54%) |
Dec 03, 2020 | 57.68 | 59.34 | 57.33 | 58.16 | 1,183,406 | +0.94(+1.64%) |
Dec 02, 2020 | 56.17 | 57.66 | 55.93 | 57.22 | 1,630,114 | +0.64(+1.13%) |