Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.73 | 60.12 | 58.29 | 58.37 | 4,580,778 | -1.33(-2.23%) |
Feb 25, 2021 | 59.30 | 59.88 | 59.22 | 59.70 | 2,474,873 | +0.44(+0.75%) |
Feb 24, 2021 | 60.22 | 60.37 | 59.20 | 59.25 | 3,756,268 | -0.91(-1.51%) |
Feb 23, 2021 | 60.96 | 61.08 | 59.84 | 60.16 | 3,775,701 | -0.27(-0.44%) |
Feb 22, 2021 | 60.23 | 60.53 | 59.24 | 60.43 | 4,428,256 | -0.19(-0.31%) |
Feb 19, 2021 | 61.72 | 61.91 | 60.40 | 60.61 | 4,902,698 | -1.64(-2.63%) |
Feb 18, 2021 | 62.23 | 62.63 | 62.06 | 62.25 | 3,421,557 | -0.12(-0.20%) |
Feb 17, 2021 | 62.38 | 62.70 | 61.96 | 62.38 | 1,866,625 | +0.10(+0.16%) |
Feb 16, 2021 | 62.46 | 62.67 | 61.70 | 62.28 | 2,546,958 | -0.21(-0.33%) |
Feb 12, 2021 | 63.20 | 63.39 | 62.17 | 62.49 | 1,814,532 | -0.67(-1.06%) |
Feb 11, 2021 | 63.59 | 63.68 | 63.01 | 63.15 | 2,037,895 | -0.43(-0.68%) |
Feb 10, 2021 | 63.14 | 63.59 | 62.77 | 63.59 | 1,604,364 | +0.84(+1.35%) |
Feb 09, 2021 | 62.89 | 63.00 | 61.97 | 62.74 | 1,646,178 | +0.06(+0.10%) |
Feb 08, 2021 | 63.12 | 63.28 | 62.46 | 62.68 | 2,067,028 | -0.19(-0.31%) |
Feb 05, 2021 | 62.45 | 63.18 | 62.10 | 62.87 | 1,867,640 | +0.80(+1.29%) |
Feb 04, 2021 | 62.08 | 62.43 | 61.58 | 62.07 | 2,718,978 | +0.07(+0.11%) |
Feb 03, 2021 | 61.57 | 62.31 | 61.55 | 62.00 | 2,009,685 | +0.22(+0.36%) |
Feb 02, 2021 | 62.35 | 63.35 | 61.73 | 61.78 | 2,484,873 | -0.43(-0.69%) |
Feb 01, 2021 | 62.24 | 62.95 | 61.13 | 62.21 | 2,741,626 | -0.03(-0.04%) |
Jan 29, 2021 | 61.62 | 62.80 | 61.13 | 62.24 | 7,423,253 | +0.50(+0.81%) |
Jan 28, 2021 | 62.71 | 63.31 | 61.59 | 61.74 | 4,533,176 | -1.17(-1.86%) |
Jan 27, 2021 | 61.48 | 64.27 | 61.31 | 62.91 | 6,474,967 | +1.11(+1.79%) |
Jan 26, 2021 | 62.08 | 62.12 | 61.31 | 61.80 | 2,571,240 | -0.32(-0.51%) |
Jan 25, 2021 | 60.41 | 62.15 | 60.35 | 62.12 | 3,519,008 | +1.59(+2.63%) |
Jan 22, 2021 | 60.16 | 60.75 | 59.67 | 60.53 | 2,689,502 | -0.28(-0.46%) |
Jan 21, 2021 | 60.71 | 61.47 | 60.62 | 60.81 | 2,549,217 | -0.69(-1.13%) |
Jan 20, 2021 | 60.66 | 61.71 | 60.56 | 61.50 | 3,166,038 | +0.40(+0.66%) |
Jan 19, 2021 | 61.40 | 61.48 | 60.62 | 61.10 | 2,905,522 | -0.11(-0.17%) |
Jan 15, 2021 | 60.02 | 61.26 | 59.83 | 61.20 | 2,433,174 | +1.00(+1.67%) |
Jan 14, 2021 | 61.44 | 61.51 | 60.10 | 60.20 | 4,802,361 | -1.01(-1.65%) |
Jan 13, 2021 | 59.90 | 61.33 | 59.80 | 61.21 | 2,195,471 | +1.49(+2.49%) |
Jan 12, 2021 | 60.17 | 60.37 | 58.85 | 59.73 | 3,145,634 | -0.71(-1.18%) |
Jan 11, 2021 | 61.29 | 61.64 | 60.02 | 60.44 | 3,153,582 | -1.06(-1.72%) |
Jan 08, 2021 | 61.91 | 61.91 | 61.13 | 61.49 | 2,847,801 | +0.02(+0.03%) |
Jan 07, 2021 | 62.70 | 62.86 | 61.40 | 61.48 | 3,484,739 | -1.28(-2.03%) |
Jan 06, 2021 | 61.55 | 63.02 | 61.48 | 62.75 | 2,748,894 | +1.31(+2.13%) |
Jan 05, 2021 | 62.17 | 62.38 | 61.21 | 61.44 | 2,493,014 | -0.69(-1.12%) |
Jan 04, 2021 | 63.55 | 63.63 | 61.75 | 62.13 | 2,830,173 | -1.42(-2.23%) |
Dec 31, 2020 | 63.55 | 63.55 | 63.55 | 1,716,978 | +1.10(+1.76%) | |
Dec 30, 2020 | 62.23 | 62.65 | 62.07 | 62.45 | 1,716,978 | +0.23(+0.37%) |
Dec 29, 2020 | 62.92 | 63.15 | 62.07 | 62.22 | 1,674,130 | -0.44(-0.70%) |
Dec 28, 2020 | 62.18 | 62.95 | 62.08 | 62.66 | 2,396,399 | +0.72(+1.16%) |
Dec 24, 2020 | 61.76 | 61.96 | 61.25 | 61.94 | 959,236 | +0.33(+0.53%) |
Dec 23, 2020 | 61.56 | 62.65 | 61.46 | 61.62 | 3,217,547 | +0.37(+0.60%) |
Dec 22, 2020 | 61.44 | 61.44 | 60.93 | 61.25 | 2,686,752 | -0.26(-0.43%) |
Dec 21, 2020 | 62.15 | 62.39 | 60.92 | 61.51 | 5,256,055 | -1.06(-1.69%) |
Dec 18, 2020 | 63.19 | 63.74 | 62.15 | 62.57 | 7,327,955 | -0.41(-0.66%) |
Dec 17, 2020 | 63.40 | 64.07 | 62.96 | 62.98 | 2,535,395 | -0.11(-0.18%) |
Dec 16, 2020 | 64.24 | 64.62 | 62.92 | 63.09 | 4,089,568 | -1.10(-1.71%) |
Dec 15, 2020 | 64.01 | 64.69 | 63.64 | 64.19 | 3,924,638 | +0.52(+0.81%) |
Dec 14, 2020 | 64.85 | 65.31 | 63.59 | 63.67 | 4,683,976 | -0.66(-1.03%) |
Dec 11, 2020 | 64.16 | 65.17 | 64.10 | 64.33 | 5,192,729 | -0.17(-0.26%) |
Dec 10, 2020 | 65.27 | 65.51 | 64.24 | 64.50 | 4,009,588 | -0.78(-1.20%) |
Dec 09, 2020 | 65.53 | 65.87 | 64.68 | 65.28 | 3,304,299 | -0.28(-0.43%) |
Dec 08, 2020 | 65.56 | 66.21 | 65.18 | 65.56 | 2,983,102 | -0.25(-0.37%) |
Dec 07, 2020 | 66.10 | 66.53 | 65.60 | 65.81 | 3,612,740 | -0.41(-0.62%) |
Dec 04, 2020 | 66.68 | 67.31 | 65.96 | 66.22 | 3,684,106 | -0.53(-0.79%) |
Dec 03, 2020 | 67.52 | 67.52 | 66.30 | 66.75 | 2,213,628 | -0.98(-1.45%) |
Dec 02, 2020 | 66.69 | 67.78 | 66.26 | 67.74 | 3,963,891 | +0.11(+0.16%) |