Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.95 | 59.62 | 58.08 | 58.54 | 3,886,400 | -0.22(-0.37%) |
Feb 25, 2021 | 59.47 | 60.27 | 58.45 | 58.76 | 3,445,795 | -0.59(-0.99%) |
Feb 24, 2021 | 59.05 | 59.79 | 58.74 | 59.35 | 2,602,764 | +0.05(+0.08%) |
Feb 23, 2021 | 58.69 | 59.87 | 58.11 | 59.30 | 4,449,122 | +1.02(+1.75%) |
Feb 22, 2021 | 57.50 | 58.70 | 57.16 | 58.28 | 3,582,502 | +0.31(+0.53%) |
Feb 19, 2021 | 58.90 | 59.09 | 57.71 | 57.97 | 3,094,300 | -0.76(-1.29%) |
Feb 18, 2021 | 58.42 | 59.51 | 58.42 | 58.73 | 3,843,164 | +0.12(+0.20%) |
Feb 17, 2021 | 58.05 | 59.11 | 57.99 | 58.61 | 2,895,664 | +0.42(+0.72%) |
Feb 16, 2021 | 59.40 | 59.47 | 57.87 | 58.19 | 3,835,926 | -1.01(-1.71%) |
Feb 12, 2021 | 59.86 | 60.00 | 59.02 | 59.20 | 3,119,100 | -0.77(-1.28%) |
Feb 11, 2021 | 60.97 | 61.47 | 59.76 | 59.97 | 3,910,761 | -1.09(-1.79%) |
Feb 10, 2021 | 60.90 | 62.33 | 60.75 | 61.06 | 5,294,132 | +0.79(+1.31%) |
Feb 09, 2021 | 59.67 | 60.63 | 58.75 | 60.27 | 5,690,629 | +2.03(+3.49%) |
Feb 08, 2021 | 59.17 | 59.43 | 57.77 | 58.24 | 4,192,144 | -0.64(-1.09%) |
Feb 05, 2021 | 60.83 | 61.20 | 58.57 | 58.88 | 4,287,600 | -1.52(-2.52%) |
Feb 04, 2021 | 60.79 | 60.97 | 59.92 | 60.40 | 3,089,394 | -0.08(-0.13%) |
Feb 03, 2021 | 59.79 | 60.99 | 59.58 | 60.48 | 2,527,500 | +0.84(+1.41%) |
Feb 02, 2021 | 60.36 | 61.15 | 59.59 | 59.64 | 2,686,615 | +0.04(+0.07%) |
Feb 01, 2021 | 60.25 | 60.71 | 59.47 | 59.60 | 3,044,359 | -0.70(-1.16%) |
Jan 29, 2021 | 60.24 | 61.12 | 59.24 | 60.30 | 3,446,700 | -0.47(-0.77%) |
Jan 28, 2021 | 59.20 | 61.39 | 58.79 | 60.77 | 4,473,495 | +2.35(+4.02%) |
Jan 27, 2021 | 59.06 | 59.50 | 57.80 | 58.42 | 5,622,362 | -1.68(-2.80%) |
Jan 26, 2021 | 61.40 | 61.67 | 59.83 | 60.10 | 2,988,979 | -0.83(-1.36%) |
Jan 25, 2021 | 61.37 | 62.16 | 60.70 | 60.93 | 3,543,600 | -0.58(-0.94%) |
Jan 22, 2021 | 62.52 | 62.68 | 61.48 | 61.51 | 3,896,800 | -1.24(-1.98%) |
Jan 21, 2021 | 61.78 | 63.67 | 61.53 | 62.75 | 5,082,975 | +0.33(+0.53%) |
Jan 20, 2021 | 62.81 | 63.08 | 61.54 | 62.42 | 3,409,319 | -0.37(-0.59%) |
Jan 19, 2021 | 64.60 | 64.84 | 62.65 | 62.79 | 2,649,474 | -1.20(-1.88%) |
Jan 15, 2021 | 64.12 | 64.83 | 63.51 | 63.99 | 4,129,600 | -1.04(-1.60%) |
Jan 14, 2021 | 66.64 | 67.21 | 64.90 | 65.03 | 3,039,175 | -1.48(-2.23%) |
Jan 13, 2021 | 67.38 | 67.67 | 66.23 | 66.51 | 2,745,230 | -1.63(-2.39%) |
Jan 12, 2021 | 68.68 | 69.82 | 68.12 | 68.14 | 1,859,501 | -0.54(-0.79%) |
Jan 11, 2021 | 66.85 | 68.94 | 66.85 | 68.68 | 2,522,043 | +0.47(+0.69%) |
Jan 08, 2021 | 69.87 | 70.26 | 67.56 | 68.21 | 3,675,900 | -1.54(-2.21%) |
Jan 07, 2021 | 67.74 | 69.96 | 67.74 | 69.75 | 4,312,381 | +2.09(+3.09%) |
Jan 06, 2021 | 62.61 | 67.85 | 62.26 | 67.66 | 11,281,923 | +6.59(+10.79%) |
Jan 05, 2021 | 62.00 | 62.79 | 60.98 | 61.07 | 3,602,688 | -1.02(-1.64%) |
Jan 04, 2021 | 60.61 | 62.13 | 59.91 | 62.09 | 6,310,131 | +2.06(+3.43%) |
Dec 31, 2020 | 60.03 | 60.03 | 60.03 | 1,742,418 | +1.11(+1.88%) | |
Dec 30, 2020 | 58.97 | 59.36 | 58.76 | 58.92 | 1,742,418 | -0.11(-0.19%) |
Dec 29, 2020 | 59.32 | 60.45 | 58.99 | 59.03 | 2,023,139 | +0.20(+0.34%) |
Dec 28, 2020 | 58.32 | 59.06 | 57.91 | 58.83 | 3,476,236 | +0.81(+1.40%) |
Dec 24, 2020 | 58.67 | 58.91 | 57.86 | 58.02 | 1,509,600 | -0.66(-1.12%) |
Dec 23, 2020 | 58.70 | 59.21 | 58.42 | 58.68 | 2,861,010 | +0.61(+1.05%) |
Dec 22, 2020 | 58.78 | 58.88 | 57.56 | 58.07 | 4,705,588 | -0.62(-1.06%) |
Dec 21, 2020 | 59.75 | 60.06 | 58.41 | 58.69 | 7,948,074 | -2.46(-4.02%) |
Dec 18, 2020 | 61.73 | 61.89 | 60.14 | 61.15 | 7,819,000 | -0.94(-1.51%) |
Dec 17, 2020 | 61.20 | 62.40 | 61.20 | 62.09 | 6,472,310 | +1.06(+1.74%) |
Dec 16, 2020 | 60.70 | 61.75 | 60.00 | 61.03 | 3,824,092 | +0.65(+1.08%) |
Dec 15, 2020 | 60.17 | 60.38 | 59.53 | 60.38 | 4,678,292 | +0.65(+1.09%) |
Dec 14, 2020 | 61.40 | 61.41 | 59.55 | 59.73 | 3,585,298 | -0.98(-1.61%) |
Dec 11, 2020 | 61.16 | 61.51 | 59.97 | 60.71 | 4,250,200 | -0.60(-0.98%) |
Dec 10, 2020 | 63.21 | 63.23 | 61.27 | 61.31 | 3,510,376 | -2.14(-3.37%) |
Dec 09, 2020 | 65.03 | 65.35 | 62.95 | 63.45 | 3,636,001 | -1.56(-2.40%) |
Dec 08, 2020 | 64.06 | 65.55 | 63.87 | 65.01 | 3,119,283 | +0.44(+0.68%) |
Dec 07, 2020 | 64.27 | 64.94 | 63.80 | 64.57 | 4,076,079 | -0.03(-0.05%) |
Dec 04, 2020 | 63.73 | 64.61 | 63.52 | 64.60 | 2,499,900 | +0.92(+1.44%) |
Dec 03, 2020 | 63.30 | 64.30 | 62.93 | 63.68 | 2,825,205 | -0.16(-0.25%) |
Dec 02, 2020 | 62.83 | 64.46 | 62.79 | 63.84 | 1,652,761 | +0.97(+1.54%) |