Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.15 | 65.17 | 64.48 | 64.69 | 20,040,740 | -0.94(-1.43%) |
Feb 25, 2021 | 66.72 | 66.84 | 65.43 | 65.63 | 11,534,925 | -1.15(-1.72%) |
Feb 24, 2021 | 66.26 | 66.91 | 66.12 | 66.78 | 7,420,491 | -0.56(-0.83%) |
Feb 23, 2021 | 67.22 | 67.54 | 66.71 | 67.34 | 7,189,461 | -0.15(-0.22%) |
Feb 22, 2021 | 67.30 | 67.85 | 67.28 | 67.49 | 6,389,763 | -0.16(-0.24%) |
Feb 19, 2021 | 67.50 | 67.78 | 67.43 | 67.65 | 4,730,784 | +0.42(+0.62%) |
Feb 18, 2021 | 67.00 | 67.29 | 66.79 | 67.23 | 6,110,562 | -0.82(-1.20%) |
Feb 17, 2021 | 67.91 | 68.18 | 67.70 | 68.05 | 8,005,912 | -0.09(-0.14%) |
Feb 16, 2021 | 68.31 | 68.54 | 68.10 | 68.14 | 5,571,533 | +0.29(+0.43%) |
Feb 12, 2021 | 67.40 | 67.85 | 67.40 | 67.85 | 4,096,582 | +0.42(+0.62%) |
Feb 11, 2021 | 67.35 | 67.46 | 67.12 | 67.43 | 4,490,311 | +0.35(+0.52%) |
Feb 10, 2021 | 67.36 | 67.42 | 66.80 | 67.08 | 5,486,563 | -0.12(-0.18%) |
Feb 09, 2021 | 67.06 | 67.33 | 66.99 | 67.20 | 4,255,078 | +0.36(+0.54%) |
Feb 08, 2021 | 66.88 | 66.94 | 66.71 | 66.84 | 6,725,959 | +1.18(+1.79%) |
Feb 05, 2021 | 65.66 | 65.73 | 65.45 | 65.67 | 4,333,221 | +0.51(+0.79%) |
Feb 04, 2021 | 64.79 | 65.17 | 64.76 | 65.16 | 4,652,983 | +0.08(+0.12%) |
Feb 03, 2021 | 65.00 | 65.18 | 64.91 | 65.08 | 10,068,314 | +0.38(+0.59%) |
Feb 02, 2021 | 64.40 | 64.76 | 64.26 | 64.70 | 7,665,940 | +0.51(+0.80%) |
Feb 01, 2021 | 64.07 | 64.25 | 63.80 | 64.19 | 5,991,678 | +0.66(+1.04%) |
Jan 29, 2021 | 63.95 | 64.17 | 63.17 | 63.53 | 9,715,607 | -1.38(-2.12%) |
Jan 28, 2021 | 64.35 | 65.22 | 64.31 | 64.90 | 5,721,291 | +0.42(+0.65%) |
Jan 27, 2021 | 65.12 | 65.13 | 64.37 | 64.48 | 13,117,227 | -1.44(-2.19%) |
Jan 26, 2021 | 65.75 | 66.00 | 65.73 | 65.92 | 4,990,892 | +0.01(+0.01%) |
Jan 25, 2021 | 65.36 | 65.93 | 65.00 | 65.91 | 7,252,327 | +0.26(+0.39%) |
Jan 22, 2021 | 65.32 | 65.76 | 65.27 | 65.66 | 5,117,906 | +0.04(+0.06%) |
Jan 21, 2021 | 65.68 | 65.72 | 65.18 | 65.62 | 5,085,255 | -0.26(-0.39%) |
Jan 20, 2021 | 65.44 | 65.92 | 65.35 | 65.88 | 5,154,606 | +0.33(+0.51%) |
Jan 19, 2021 | 65.46 | 65.60 | 65.20 | 65.55 | 6,505,436 | +0.38(+0.58%) |
Jan 15, 2021 | 65.28 | 65.40 | 64.78 | 65.17 | 6,673,146 | -1.14(-1.72%) |
Jan 14, 2021 | 66.10 | 66.50 | 66.08 | 66.30 | 6,145,427 | +0.68(+1.04%) |
Jan 13, 2021 | 65.50 | 65.76 | 65.44 | 65.62 | 6,195,222 | +0.19(+0.29%) |
Jan 12, 2021 | 65.02 | 65.47 | 64.95 | 65.43 | 6,226,319 | +0.34(+0.52%) |
Jan 11, 2021 | 64.87 | 65.37 | 64.80 | 65.09 | 5,904,728 | -0.62(-0.94%) |
Jan 08, 2021 | 65.56 | 65.74 | 65.00 | 65.71 | 10,078,581 | +1.19(+1.84%) |
Jan 07, 2021 | 64.36 | 64.65 | 64.30 | 64.52 | 8,823,394 | -0.13(-0.21%) |
Jan 06, 2021 | 63.83 | 64.85 | 63.80 | 64.65 | 8,292,362 | +0.76(+1.19%) |
Jan 05, 2021 | 63.53 | 64.08 | 63.53 | 63.90 | 6,070,139 | +0.59(+0.93%) |
Jan 04, 2021 | 64.12 | 64.13 | 63.19 | 63.31 | 9,714,121 | -0.76(-1.18%) |
Dec 31, 2020 | 64.07 | 64.07 | 64.07 | 5,041,359 | +0.20(+0.31%) | |
Dec 30, 2020 | 64.08 | 64.30 | 63.84 | 63.87 | 5,041,359 | +0.03(+0.04%) |
Dec 29, 2020 | 64.06 | 64.14 | 63.79 | 63.84 | 8,504,313 | +0.79(+1.25%) |
Dec 28, 2020 | 63.02 | 63.12 | 62.96 | 63.05 | 4,221,395 | +0.64(+1.02%) |
Dec 24, 2020 | 62.43 | 62.49 | 62.40 | 62.42 | 2,535,120 | -0.23(-0.36%) |
Dec 23, 2020 | 62.51 | 62.79 | 62.51 | 62.64 | 5,218,602 | +0.23(+0.36%) |
Dec 22, 2020 | 62.30 | 62.48 | 62.08 | 62.42 | 11,831,507 | -0.03(-0.05%) |
Dec 21, 2020 | 61.88 | 62.53 | 61.85 | 62.44 | 9,632,249 | -0.68(-1.08%) |
Dec 18, 2020 | 63.39 | 63.39 | 63.00 | 63.13 | 5,158,084 | -0.18(-0.28%) |
Dec 17, 2020 | 63.35 | 63.42 | 63.21 | 63.31 | 7,440,531 | +0.37(+0.59%) |
Dec 16, 2020 | 62.81 | 62.95 | 62.62 | 62.94 | 6,091,650 | -0.01(-0.02%) |
Dec 15, 2020 | 62.65 | 62.96 | 62.59 | 62.95 | 5,419,308 | +0.45(+0.71%) |
Dec 14, 2020 | 62.88 | 62.93 | 62.43 | 62.50 | 4,545,894 | +0.21(+0.33%) |
Dec 11, 2020 | 62.13 | 62.32 | 62.06 | 62.29 | 5,631,271 | +0.13(+0.21%) |
Dec 10, 2020 | 61.76 | 62.26 | 61.72 | 62.16 | 5,540,386 | +0.10(+0.17%) |
Dec 09, 2020 | 62.23 | 62.23 | 61.59 | 62.06 | 7,095,489 | +0.43(+0.71%) |
Dec 08, 2020 | 61.40 | 61.69 | 61.32 | 61.62 | 4,445,874 | +0.14(+0.23%) |
Dec 07, 2020 | 61.59 | 61.77 | 61.28 | 61.48 | 7,247,936 | -0.92(-1.47%) |
Dec 04, 2020 | 62.20 | 62.40 | 62.16 | 62.40 | 8,046,670 | +0.28(+0.46%) |
Dec 03, 2020 | 62.19 | 62.38 | 62.04 | 62.11 | 4,747,062 | +0.15(+0.24%) |
Dec 02, 2020 | 61.83 | 62.11 | 61.75 | 61.96 | 7,169,420 | -0.10(-0.17%) |