Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.27 | 59.27 | 58.18 | 58.20 | 19,271,886 | -0.96(-1.62%) |
Feb 25, 2021 | 59.71 | 60.05 | 59.02 | 59.15 | 19,096,694 | -0.65(-1.09%) |
Feb 24, 2021 | 59.69 | 60.00 | 59.51 | 59.81 | 9,901,892 | -0.04(-0.06%) |
Feb 23, 2021 | 59.95 | 60.35 | 59.63 | 59.84 | 13,858,652 | +0.08(+0.14%) |
Feb 22, 2021 | 59.55 | 59.92 | 59.43 | 59.76 | 9,407,919 | +0.06(+0.09%) |
Feb 19, 2021 | 60.51 | 60.52 | 59.65 | 59.71 | 11,144,550 | -0.76(-1.26%) |
Feb 18, 2021 | 59.96 | 60.62 | 59.92 | 60.47 | 8,119,444 | -0.04(-0.06%) |
Feb 17, 2021 | 60.05 | 60.63 | 59.98 | 60.51 | 9,666,109 | +0.22(+0.37%) |
Feb 16, 2021 | 60.51 | 60.55 | 60.07 | 60.28 | 10,055,933 | -0.11(-0.18%) |
Feb 12, 2021 | 60.25 | 60.46 | 60.10 | 60.39 | 7,757,090 | +0.09(+0.15%) |
Feb 11, 2021 | 60.63 | 60.65 | 60.21 | 60.30 | 8,134,225 | -0.27(-0.44%) |
Feb 10, 2021 | 60.92 | 61.06 | 60.43 | 60.57 | 7,566,460 | -0.06(-0.11%) |
Feb 09, 2021 | 60.70 | 60.85 | 60.47 | 60.63 | 13,427,815 | -0.06(-0.09%) |
Feb 08, 2021 | 60.65 | 60.83 | 60.29 | 60.69 | 10,237,429 | +0.23(+0.38%) |
Feb 05, 2021 | 60.27 | 60.64 | 60.24 | 60.46 | 9,668,573 | +0.56(+0.94%) |
Feb 04, 2021 | 59.52 | 59.92 | 59.39 | 59.90 | 7,931,735 | +0.43(+0.73%) |
Feb 03, 2021 | 59.24 | 59.60 | 59.07 | 59.47 | 10,378,596 | +0.09(+0.15%) |
Feb 02, 2021 | 59.21 | 59.85 | 59.03 | 59.37 | 14,442,585 | +0.40(+0.67%) |
Feb 01, 2021 | 59.17 | 59.30 | 58.79 | 58.98 | 14,447,953 | +0.06(+0.09%) |
Jan 29, 2021 | 59.94 | 59.95 | 58.90 | 58.92 | 21,073,512 | -1.24(-2.06%) |
Jan 28, 2021 | 60.05 | 60.84 | 59.88 | 60.16 | 21,669,412 | +0.23(+0.38%) |
Jan 27, 2021 | 60.62 | 61.44 | 59.79 | 59.94 | 19,389,836 | -1.03(-1.69%) |
Jan 26, 2021 | 60.50 | 61.08 | 60.22 | 60.96 | 10,111,053 | +0.54(+0.90%) |
Jan 25, 2021 | 59.64 | 60.62 | 59.61 | 60.42 | 19,019,180 | +0.60(+1.00%) |
Jan 22, 2021 | 59.94 | 60.20 | 59.69 | 59.82 | 9,059,583 | -0.16(-0.26%) |
Jan 21, 2021 | 60.09 | 60.14 | 59.88 | 59.98 | 9,203,092 | -0.20(-0.34%) |
Jan 20, 2021 | 60.05 | 60.33 | 59.65 | 60.18 | 11,637,899 | +0.11(+0.18%) |
Jan 19, 2021 | 60.54 | 60.66 | 60.03 | 60.07 | 8,843,233 | -0.27(-0.44%) |
Jan 15, 2021 | 60.33 | 60.61 | 60.09 | 60.34 | 14,422,807 | -0.21(-0.35%) |
Jan 14, 2021 | 60.93 | 60.96 | 60.48 | 60.55 | 12,561,604 | -0.32(-0.53%) |
Jan 13, 2021 | 60.72 | 61.10 | 60.69 | 60.87 | 9,068,469 | +0.09(+0.15%) |
Jan 12, 2021 | 60.98 | 61.12 | 60.52 | 60.78 | 12,061,358 | -0.20(-0.33%) |
Jan 11, 2021 | 61.17 | 61.57 | 60.87 | 60.98 | 10,494,717 | -0.52(-0.85%) |
Jan 08, 2021 | 61.25 | 61.56 | 60.91 | 61.51 | 19,535,538 | +0.30(+0.50%) |
Jan 07, 2021 | 61.43 | 61.58 | 60.96 | 61.20 | 15,187,799 | -0.18(-0.30%) |
Jan 06, 2021 | 61.22 | 61.69 | 61.12 | 61.39 | 15,452,204 | +0.05(+0.07%) |
Jan 05, 2021 | 61.25 | 61.47 | 60.77 | 61.34 | 11,823,586 | +0.00(+0.00%) |
Jan 04, 2021 | 61.99 | 62.01 | 60.61 | 61.34 | 14,131,774 | -0.67(-1.08%) |
Dec 31, 2020 | 62.01 | 62.01 | 62.01 | 8,005,232 | +0.43(+0.70%) | |
Dec 30, 2020 | 61.72 | 61.79 | 61.51 | 61.58 | 8,005,232 | -0.06(-0.10%) |
Dec 29, 2020 | 61.99 | 62.16 | 61.49 | 61.65 | 5,431,366 | -0.18(-0.30%) |
Dec 28, 2020 | 61.57 | 62.01 | 61.51 | 61.83 | 6,868,594 | +0.49(+0.79%) |
Dec 24, 2020 | 61.08 | 61.38 | 60.94 | 61.34 | 2,126,298 | +0.30(+0.50%) |
Dec 23, 2020 | 61.02 | 61.27 | 60.90 | 61.04 | 4,679,823 | +0.20(+0.33%) |
Dec 22, 2020 | 61.24 | 61.24 | 60.73 | 60.84 | 9,906,424 | -0.43(-0.71%) |
Dec 21, 2020 | 61.25 | 61.39 | 60.62 | 61.27 | 8,979,379 | -0.67(-1.08%) |
Dec 18, 2020 | 61.89 | 62.07 | 61.46 | 61.94 | 7,656,138 | +0.14(+0.22%) |
Dec 17, 2020 | 61.63 | 61.87 | 61.61 | 61.80 | 5,125,687 | +0.39(+0.64%) |
Dec 16, 2020 | 61.33 | 61.70 | 61.19 | 61.41 | 11,522,335 | +0.12(+0.19%) |
Dec 15, 2020 | 61.41 | 61.58 | 61.21 | 61.29 | 6,713,776 | +0.15(+0.24%) |
Dec 14, 2020 | 61.68 | 61.91 | 61.12 | 61.14 | 7,308,206 | -0.24(-0.39%) |
Dec 11, 2020 | 61.01 | 61.55 | 60.99 | 61.38 | 5,484,824 | +0.14(+0.22%) |
Dec 10, 2020 | 61.50 | 61.65 | 61.09 | 61.24 | 6,277,377 | -0.27(-0.44%) |
Dec 09, 2020 | 61.85 | 61.88 | 61.35 | 61.52 | 11,428,627 | -0.25(-0.40%) |
Dec 08, 2020 | 61.21 | 61.89 | 61.08 | 61.76 | 7,777,249 | +0.34(+0.55%) |
Dec 07, 2020 | 61.54 | 61.64 | 61.13 | 61.42 | 10,382,590 | -0.24(-0.38%) |
Dec 04, 2020 | 61.24 | 61.67 | 61.17 | 61.66 | 12,125,774 | +0.47(+0.77%) |
Dec 03, 2020 | 60.88 | 61.30 | 60.87 | 61.19 | 12,011,333 | +0.16(+0.25%) |
Dec 02, 2020 | 61.33 | 61.63 | 60.83 | 61.03 | 12,494,760 | -0.51(-0.83%) |