Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.20 | 70.32 | 67.44 | 68.53 | 4,821,000 | +0.74(+1.09%) |
Feb 25, 2021 | 70.24 | 70.86 | 67.07 | 67.79 | 3,772,711 | -2.74(-3.88%) |
Feb 24, 2021 | 68.12 | 71.08 | 67.31 | 70.53 | 6,162,923 | +3.38(+5.03%) |
Feb 23, 2021 | 65.71 | 67.43 | 62.90 | 67.15 | 4,413,390 | -0.71(-1.05%) |
Feb 22, 2021 | 67.75 | 69.49 | 67.75 | 67.86 | 3,639,737 | -1.02(-1.48%) |
Feb 19, 2021 | 70.45 | 71.03 | 67.75 | 68.88 | 4,516,900 | +0.17(+0.25%) |
Feb 18, 2021 | 66.48 | 69.80 | 66.41 | 68.71 | 6,298,937 | +1.41(+2.10%) |
Feb 17, 2021 | 65.80 | 68.78 | 65.69 | 67.30 | 6,013,603 | +0.64(+0.96%) |
Feb 16, 2021 | 68.00 | 68.28 | 65.35 | 66.66 | 6,337,938 | +1.09(+1.66%) |
Feb 12, 2021 | 64.45 | 67.34 | 63.84 | 65.57 | 5,551,900 | +1.61(+2.53%) |
Feb 11, 2021 | 62.76 | 64.74 | 62.07 | 63.95 | 7,194,526 | +3.56(+5.90%) |
Feb 10, 2021 | 62.35 | 62.75 | 59.81 | 60.39 | 3,621,945 | -1.30(-2.11%) |
Feb 09, 2021 | 62.36 | 62.61 | 61.38 | 61.69 | 2,026,559 | -0.43(-0.69%) |
Feb 08, 2021 | 59.84 | 62.33 | 59.80 | 62.12 | 4,602,695 | +2.38(+3.98%) |
Feb 05, 2021 | 59.51 | 60.29 | 59.24 | 59.74 | 3,004,200 | +0.48(+0.81%) |
Feb 04, 2021 | 58.24 | 59.40 | 58.06 | 59.26 | 3,299,276 | +1.56(+2.70%) |
Feb 03, 2021 | 57.98 | 58.71 | 57.22 | 57.70 | 3,038,547 | -0.21(-0.36%) |
Feb 02, 2021 | 58.60 | 59.01 | 57.49 | 57.91 | 4,024,539 | +0.32(+0.56%) |
Feb 01, 2021 | 56.99 | 57.96 | 56.43 | 57.59 | 4,585,708 | +1.16(+2.06%) |
Jan 29, 2021 | 58.66 | 60.68 | 55.12 | 56.43 | 15,496,400 | +3.78(+7.18%) |
Jan 28, 2021 | 53.55 | 53.88 | 52.07 | 52.65 | 6,647,805 | -0.54(-1.02%) |
Jan 27, 2021 | 51.00 | 55.44 | 50.78 | 53.19 | 8,686,381 | +1.13(+2.17%) |
Jan 26, 2021 | 51.79 | 52.60 | 51.49 | 52.06 | 3,656,287 | +0.78(+1.52%) |
Jan 25, 2021 | 50.70 | 51.36 | 50.17 | 51.28 | 3,260,000 | +0.57(+1.12%) |
Jan 22, 2021 | 52.08 | 52.36 | 50.16 | 50.71 | 5,237,300 | -2.80(-5.23%) |
Jan 21, 2021 | 51.87 | 53.84 | 51.83 | 53.51 | 4,349,984 | +1.69(+3.26%) |
Jan 20, 2021 | 52.58 | 52.92 | 51.38 | 51.82 | 2,936,162 | -0.17(-0.33%) |
Jan 19, 2021 | 51.48 | 52.16 | 50.70 | 51.99 | 3,595,471 | +0.78(+1.52%) |
Jan 15, 2021 | 50.19 | 52.12 | 49.98 | 51.21 | 5,866,700 | +0.84(+1.67%) |
Jan 14, 2021 | 49.56 | 51.13 | 48.94 | 50.37 | 4,605,014 | +0.90(+1.82%) |
Jan 13, 2021 | 49.49 | 49.75 | 48.62 | 49.47 | 6,431,928 | -0.43(-0.86%) |
Jan 12, 2021 | 51.49 | 51.73 | 49.75 | 49.90 | 4,916,566 | -1.66(-3.22%) |
Jan 11, 2021 | 50.85 | 52.20 | 50.61 | 51.56 | 3,539,722 | -0.26(-0.50%) |
Jan 08, 2021 | 55.39 | 55.45 | 51.27 | 51.82 | 7,544,300 | -2.92(-5.33%) |
Jan 07, 2021 | 54.10 | 55.39 | 53.91 | 54.74 | 4,400,930 | +1.33(+2.49%) |
Jan 06, 2021 | 53.04 | 54.60 | 52.64 | 53.41 | 4,520,108 | +0.35(+0.66%) |
Jan 05, 2021 | 52.66 | 54.01 | 52.65 | 53.06 | 3,866,504 | +0.83(+1.59%) |
Jan 04, 2021 | 54.95 | 55.32 | 52.04 | 52.23 | 7,493,019 | -3.16(-5.71%) |
Dec 31, 2020 | 55.39 | 55.39 | 55.39 | 3,964,832 | +5.86(+11.83%) | |
Dec 30, 2020 | 48.28 | 50.29 | 48.28 | 49.53 | 3,964,832 | +1.24(+2.57%) |
Dec 29, 2020 | 50.64 | 50.64 | 48.23 | 48.29 | 4,621,223 | -1.77(-3.54%) |
Dec 28, 2020 | 50.59 | 50.97 | 49.63 | 50.06 | 2,762,767 | +0.14(+0.28%) |
Dec 24, 2020 | 50.31 | 50.38 | 49.35 | 49.92 | 1,224,500 | -0.01(-0.02%) |
Dec 23, 2020 | 49.95 | 50.60 | 49.41 | 49.93 | 2,683,288 | +0.21(+0.42%) |
Dec 22, 2020 | 52.21 | 52.38 | 49.68 | 49.72 | 4,113,134 | -2.49(-4.77%) |
Dec 21, 2020 | 51.62 | 52.46 | 51.45 | 52.21 | 3,815,938 | -0.98(-1.84%) |
Dec 18, 2020 | 53.64 | 54.59 | 52.96 | 53.19 | 6,978,000 | -0.27(-0.51%) |
Dec 17, 2020 | 53.35 | 53.51 | 52.86 | 53.46 | 2,995,145 | +0.44(+0.83%) |
Dec 16, 2020 | 53.70 | 53.94 | 52.86 | 53.02 | 2,984,425 | -0.56(-1.05%) |
Dec 15, 2020 | 52.18 | 53.59 | 51.88 | 53.58 | 4,891,683 | +2.44(+4.77%) |
Dec 14, 2020 | 51.79 | 52.39 | 51.04 | 51.14 | 3,594,892 | +0.05(+0.10%) |
Dec 11, 2020 | 50.68 | 51.71 | 50.56 | 51.09 | 3,134,500 | -0.52(-1.01%) |
Dec 10, 2020 | 49.99 | 51.96 | 49.91 | 51.61 | 3,740,522 | +0.51(+1.00%) |
Dec 09, 2020 | 52.60 | 53.21 | 50.60 | 51.10 | 4,665,012 | -1.32(-2.52%) |
Dec 08, 2020 | 50.81 | 52.46 | 50.77 | 52.42 | 3,600,216 | +1.28(+2.50%) |
Dec 07, 2020 | 51.94 | 52.49 | 50.95 | 51.14 | 4,718,471 | -0.61(-1.18%) |
Dec 04, 2020 | 49.00 | 51.82 | 48.91 | 51.75 | 6,454,300 | +3.27(+6.75%) |
Dec 03, 2020 | 48.12 | 49.01 | 47.64 | 48.48 | 4,703,738 | +0.76(+1.59%) |
Dec 02, 2020 | 47.16 | 47.92 | 46.93 | 47.72 | 4,515,944 | +0.52(+1.10%) |