Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.46 | 68.46 | 67.63 | 67.68 | 53,361,948 | -0.97(-1.41%) |
Feb 25, 2021 | 69.96 | 70.12 | 68.53 | 68.65 | 40,363,696 | -1.19(-1.70%) |
Feb 24, 2021 | 69.19 | 69.91 | 69.02 | 69.84 | 23,923,732 | +0.22(+0.32%) |
Feb 23, 2021 | 69.47 | 69.84 | 68.86 | 69.62 | 27,353,992 | +0.06(+0.09%) |
Feb 22, 2021 | 69.52 | 69.98 | 69.47 | 69.55 | 21,341,092 | -0.17(-0.25%) |
Feb 19, 2021 | 69.81 | 70.04 | 69.63 | 69.73 | 16,361,903 | +0.20(+0.29%) |
Feb 18, 2021 | 69.36 | 69.57 | 69.03 | 69.53 | 20,986,704 | -0.35(-0.50%) |
Feb 17, 2021 | 69.77 | 69.98 | 69.51 | 69.87 | 21,019,820 | -0.41(-0.59%) |
Feb 16, 2021 | 70.41 | 70.57 | 70.16 | 70.29 | 22,117,302 | +0.50(+0.72%) |
Feb 12, 2021 | 69.21 | 69.82 | 69.20 | 69.78 | 13,064,043 | +0.38(+0.55%) |
Feb 11, 2021 | 69.31 | 69.41 | 69.04 | 69.40 | 13,465,788 | +0.47(+0.68%) |
Feb 10, 2021 | 69.38 | 69.44 | 68.65 | 68.93 | 16,841,730 | -0.24(-0.34%) |
Feb 09, 2021 | 68.90 | 69.22 | 68.82 | 69.17 | 17,865,608 | +0.38(+0.55%) |
Feb 08, 2021 | 68.81 | 68.98 | 68.61 | 68.80 | 17,940,020 | +0.48(+0.70%) |
Feb 05, 2021 | 68.23 | 68.36 | 67.96 | 68.32 | 11,980,140 | +0.42(+0.62%) |
Feb 04, 2021 | 67.57 | 67.90 | 67.51 | 67.90 | 11,482,313 | +0.07(+0.11%) |
Feb 03, 2021 | 67.69 | 67.86 | 67.50 | 67.83 | 12,406,951 | +0.16(+0.24%) |
Feb 02, 2021 | 67.35 | 67.72 | 67.19 | 67.66 | 22,295,334 | +0.68(+1.01%) |
Feb 01, 2021 | 67.01 | 67.05 | 66.69 | 66.99 | 25,417,866 | +0.79(+1.19%) |
Jan 29, 2021 | 66.79 | 66.99 | 65.84 | 66.20 | 46,091,636 | -1.40(-2.07%) |
Jan 28, 2021 | 67.34 | 67.98 | 67.28 | 67.60 | 29,151,912 | +0.43(+0.64%) |
Jan 27, 2021 | 67.48 | 67.88 | 66.92 | 67.17 | 34,167,472 | -1.57(-2.29%) |
Jan 26, 2021 | 68.74 | 68.82 | 68.49 | 68.74 | 15,500,957 | +0.10(+0.15%) |
Jan 25, 2021 | 68.20 | 68.65 | 67.80 | 68.64 | 23,782,136 | -0.08(-0.12%) |
Jan 22, 2021 | 68.46 | 68.84 | 68.43 | 68.72 | 20,618,130 | -0.33(-0.48%) |
Jan 21, 2021 | 69.04 | 69.11 | 68.62 | 69.05 | 22,428,390 | +0.05(+0.08%) |
Jan 20, 2021 | 68.63 | 69.01 | 68.50 | 69.00 | 15,767,541 | +0.47(+0.68%) |
Jan 19, 2021 | 68.56 | 68.60 | 68.25 | 68.53 | 22,047,992 | +0.49(+0.73%) |
Jan 15, 2021 | 68.23 | 68.37 | 67.64 | 68.04 | 29,914,424 | -1.08(-1.56%) |
Jan 14, 2021 | 68.78 | 69.27 | 68.77 | 69.12 | 24,721,942 | +0.55(+0.80%) |
Jan 13, 2021 | 68.55 | 68.73 | 68.42 | 68.57 | 17,037,914 | -0.09(-0.13%) |
Jan 12, 2021 | 68.29 | 68.70 | 68.10 | 68.66 | 22,868,972 | +0.31(+0.45%) |
Jan 11, 2021 | 67.99 | 68.55 | 67.97 | 68.35 | 25,359,110 | -0.91(-1.31%) |
Jan 08, 2021 | 69.12 | 69.25 | 68.54 | 69.25 | 27,635,732 | +0.64(+0.93%) |
Jan 07, 2021 | 68.45 | 68.71 | 68.38 | 68.61 | 20,540,448 | +0.07(+0.11%) |
Jan 06, 2021 | 67.95 | 68.88 | 67.87 | 68.54 | 27,805,054 | +0.78(+1.15%) |
Jan 05, 2021 | 67.29 | 67.93 | 67.23 | 67.76 | 21,595,510 | +0.69(+1.04%) |
Jan 04, 2021 | 68.03 | 68.06 | 66.80 | 67.07 | 29,200,942 | +0.35(+0.52%) |
Dec 31, 2020 | 66.72 | 66.72 | 66.72 | 16,563,722 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.50 | 67.67 | 67.19 | 67.23 | 16,563,722 | +0.09(+0.14%) |
Dec 29, 2020 | 67.49 | 67.54 | 67.05 | 67.14 | 19,182,076 | +0.43(+0.64%) |
Dec 28, 2020 | 66.87 | 66.89 | 66.62 | 66.71 | 12,184,305 | +0.54(+0.82%) |
Dec 24, 2020 | 66.12 | 66.24 | 66.02 | 66.17 | 7,931,244 | +0.03(+0.04%) |
Dec 23, 2020 | 66.00 | 66.24 | 65.94 | 66.14 | 14,847,115 | +0.70(+1.08%) |
Dec 22, 2020 | 65.47 | 65.54 | 65.24 | 65.44 | 22,258,704 | -0.16(-0.25%) |
Dec 21, 2020 | 64.83 | 65.76 | 64.63 | 65.60 | 34,432,968 | -0.85(-1.28%) |
Dec 18, 2020 | 66.76 | 66.77 | 66.35 | 66.45 | 29,927,548 | -0.35(-0.52%) |
Dec 17, 2020 | 66.91 | 67.01 | 66.74 | 66.80 | 20,375,836 | +0.47(+0.70%) |
Dec 16, 2020 | 66.18 | 66.41 | 65.98 | 66.34 | 17,077,250 | +0.26(+0.39%) |
Dec 15, 2020 | 65.68 | 66.13 | 65.58 | 66.08 | 26,327,398 | +0.67(+1.02%) |
Dec 14, 2020 | 65.81 | 65.90 | 65.37 | 65.41 | 28,974,556 | +0.04(+0.06%) |
Dec 11, 2020 | 65.17 | 65.38 | 64.98 | 65.37 | 24,083,634 | -0.20(-0.30%) |
Dec 10, 2020 | 65.13 | 65.71 | 65.13 | 65.57 | 22,933,568 | +0.09(+0.14%) |
Dec 09, 2020 | 65.79 | 65.79 | 65.06 | 65.48 | 20,261,160 | +0.09(+0.14%) |
Dec 08, 2020 | 65.01 | 65.43 | 65.01 | 65.39 | 13,722,531 | +0.23(+0.35%) |
Dec 07, 2020 | 65.23 | 65.41 | 65.01 | 65.16 | 21,572,552 | -0.53(-0.81%) |
Dec 04, 2020 | 65.52 | 65.71 | 65.49 | 65.70 | 20,930,290 | +0.55(+0.85%) |
Dec 03, 2020 | 65.26 | 65.45 | 65.03 | 65.15 | 18,221,436 | +0.11(+0.17%) |
Dec 02, 2020 | 64.71 | 65.10 | 64.67 | 65.04 | 23,037,806 | +0.01(+0.01%) |