Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.56 | 62.87 | 61.76 | 62.08 | 2,275,677 | -0.18(-0.29%) |
Feb 25, 2021 | 62.75 | 63.36 | 61.46 | 62.26 | 1,828,893 | -0.51(-0.81%) |
Feb 24, 2021 | 62.30 | 63.24 | 62.24 | 62.77 | 1,512,430 | +0.62(+1.00%) |
Feb 23, 2021 | 62.52 | 62.94 | 61.91 | 62.15 | 2,228,365 | -0.15(-0.25%) |
Feb 22, 2021 | 61.82 | 62.88 | 61.55 | 62.31 | 2,009,779 | +0.77(+1.24%) |
Feb 19, 2021 | 61.78 | 62.16 | 61.28 | 61.54 | 1,835,727 | -0.10(-0.16%) |
Feb 18, 2021 | 61.31 | 62.33 | 61.16 | 61.64 | 2,093,050 | +0.37(+0.61%) |
Feb 17, 2021 | 59.79 | 61.66 | 59.59 | 61.27 | 2,480,902 | +1.41(+2.36%) |
Feb 16, 2021 | 60.16 | 60.19 | 59.06 | 59.86 | 2,846,313 | +0.10(+0.17%) |
Feb 12, 2021 | 59.33 | 60.53 | 59.03 | 59.76 | 2,967,861 | +0.20(+0.34%) |
Feb 11, 2021 | 59.25 | 60.50 | 57.62 | 59.56 | 6,628,844 | -3.59(-5.69%) |
Feb 10, 2021 | 63.69 | 64.32 | 62.56 | 63.15 | 3,653,968 | -0.20(-0.32%) |
Feb 09, 2021 | 62.01 | 63.67 | 62.01 | 63.35 | 2,759,265 | +1.41(+2.28%) |
Feb 08, 2021 | 61.98 | 63.02 | 61.59 | 61.93 | 2,718,331 | +1.61(+2.67%) |
Feb 05, 2021 | 60.56 | 61.21 | 60.17 | 60.32 | 1,829,583 | -0.04(-0.06%) |
Feb 04, 2021 | 59.71 | 60.56 | 59.57 | 60.36 | 1,453,586 | +0.68(+1.15%) |
Feb 03, 2021 | 58.74 | 60.07 | 58.42 | 59.67 | 1,752,385 | +1.14(+1.95%) |
Feb 02, 2021 | 58.79 | 59.03 | 57.47 | 58.53 | 2,225,348 | +0.03(+0.05%) |
Feb 01, 2021 | 58.84 | 59.11 | 57.05 | 58.51 | 2,104,249 | -0.11(-0.19%) |
Jan 29, 2021 | 59.02 | 59.04 | 57.56 | 58.62 | 3,732,565 | -0.59(-1.00%) |
Jan 28, 2021 | 58.84 | 59.63 | 58.83 | 59.21 | 1,526,292 | +0.16(+0.28%) |
Jan 27, 2021 | 59.97 | 60.74 | 58.65 | 59.04 | 2,443,211 | -1.63(-2.69%) |
Jan 26, 2021 | 60.75 | 61.16 | 59.56 | 60.68 | 1,765,354 | -0.03(-0.04%) |
Jan 25, 2021 | 60.45 | 61.30 | 60.11 | 60.70 | 1,926,312 | +0.07(+0.12%) |
Jan 22, 2021 | 60.05 | 61.13 | 59.70 | 60.63 | 2,096,516 | +0.57(+0.94%) |
Jan 21, 2021 | 60.51 | 61.49 | 59.92 | 60.07 | 2,238,466 | -0.32(-0.53%) |
Jan 20, 2021 | 58.88 | 60.68 | 58.56 | 60.38 | 3,057,209 | +2.14(+3.68%) |
Jan 19, 2021 | 59.45 | 59.55 | 57.89 | 58.24 | 2,894,887 | -0.77(-1.31%) |
Jan 15, 2021 | 59.00 | 59.38 | 58.20 | 59.02 | 1,814,223 | -0.01(-0.02%) |
Jan 14, 2021 | 58.75 | 59.45 | 58.34 | 59.03 | 1,886,087 | +0.61(+1.05%) |
Jan 13, 2021 | 58.06 | 59.02 | 57.74 | 58.42 | 2,738,889 | +0.07(+0.12%) |
Jan 12, 2021 | 59.26 | 59.98 | 58.00 | 58.34 | 3,577,740 | -0.69(-1.17%) |
Jan 11, 2021 | 58.33 | 59.25 | 58.15 | 59.04 | 2,218,174 | +0.67(+1.16%) |
Jan 08, 2021 | 59.25 | 59.25 | 57.89 | 58.36 | 2,931,985 | -0.53(-0.90%) |
Jan 07, 2021 | 59.66 | 59.76 | 58.19 | 58.89 | 3,256,802 | -0.68(-1.15%) |
Jan 06, 2021 | 58.06 | 59.97 | 58.05 | 59.57 | 2,130,073 | +1.74(+3.01%) |
Jan 05, 2021 | 57.60 | 58.43 | 57.32 | 57.83 | 2,515,957 | -0.05(-0.08%) |
Jan 04, 2021 | 58.84 | 58.93 | 57.11 | 57.88 | 2,386,430 | -0.86(-1.46%) |
Dec 31, 2020 | 58.73 | 58.73 | 58.73 | 1,287,427 | +0.77(+1.34%) | |
Dec 30, 2020 | 57.98 | 58.31 | 57.88 | 57.96 | 1,287,427 | +0.08(+0.14%) |
Dec 29, 2020 | 58.88 | 59.08 | 57.54 | 57.88 | 1,593,719 | -0.80(-1.37%) |
Dec 28, 2020 | 59.22 | 59.46 | 58.39 | 58.68 | 1,748,747 | -0.37(-0.63%) |
Dec 24, 2020 | 59.06 | 59.20 | 58.53 | 59.05 | 1,178,543 | +0.22(+0.37%) |
Dec 23, 2020 | 57.39 | 59.03 | 57.27 | 58.84 | 2,539,702 | +1.89(+3.31%) |
Dec 22, 2020 | 58.20 | 58.20 | 56.94 | 56.95 | 2,854,736 | -1.25(-2.15%) |
Dec 21, 2020 | 58.48 | 58.48 | 57.56 | 58.20 | 2,353,799 | -1.00(-1.69%) |
Dec 18, 2020 | 59.25 | 60.42 | 58.65 | 59.20 | 5,167,399 | -0.05(-0.08%) |
Dec 17, 2020 | 59.93 | 59.98 | 58.86 | 59.25 | 3,636,333 | -0.22(-0.37%) |
Dec 16, 2020 | 61.51 | 61.98 | 59.44 | 59.46 | 4,493,042 | -2.74(-4.41%) |
Dec 15, 2020 | 63.83 | 63.93 | 61.99 | 62.21 | 2,442,894 | -1.39(-2.19%) |
Dec 14, 2020 | 63.49 | 64.24 | 63.35 | 63.60 | 3,459,051 | +0.45(+0.71%) |
Dec 11, 2020 | 63.04 | 63.60 | 62.94 | 63.16 | 1,948,951 | -0.11(-0.17%) |
Dec 10, 2020 | 62.71 | 63.55 | 62.71 | 63.26 | 1,797,685 | +0.23(+0.36%) |
Dec 09, 2020 | 62.71 | 63.12 | 62.17 | 63.04 | 2,179,121 | +0.68(+1.10%) |
Dec 08, 2020 | 62.25 | 62.74 | 61.98 | 62.35 | 2,398,678 | -0.26(-0.42%) |
Dec 07, 2020 | 63.47 | 63.60 | 61.98 | 62.62 | 3,125,991 | -1.28(-2.00%) |
Dec 04, 2020 | 63.00 | 63.99 | 62.44 | 63.89 | 3,081,524 | +0.88(+1.40%) |
Dec 03, 2020 | 61.62 | 63.05 | 60.79 | 63.01 | 3,877,974 | +2.76(+4.58%) |
Dec 02, 2020 | 60.84 | 61.60 | 60.17 | 60.25 | 4,269,275 | -0.60(-0.99%) |