Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.99 | 79.11 | 73.55 | 74.55 | 4,413,876 | -4.29(-5.44%) |
Feb 25, 2021 | 85.51 | 85.51 | 78.16 | 78.84 | 3,767,321 | -4.61(-5.52%) |
Feb 24, 2021 | 79.37 | 83.87 | 79.07 | 83.45 | 3,180,297 | +4.72(+6.00%) |
Feb 23, 2021 | 78.51 | 79.05 | 76.16 | 78.72 | 3,025,657 | +1.14(+1.47%) |
Feb 22, 2021 | 74.88 | 78.40 | 74.87 | 77.58 | 2,417,037 | +1.80(+2.38%) |
Feb 19, 2021 | 74.60 | 76.39 | 74.33 | 75.78 | 2,042,160 | +2.45(+3.34%) |
Feb 18, 2021 | 72.88 | 74.30 | 71.49 | 73.33 | 1,994,415 | -1.09(-1.47%) |
Feb 17, 2021 | 72.91 | 74.72 | 72.09 | 74.42 | 1,785,335 | +0.69(+0.94%) |
Feb 16, 2021 | 72.11 | 74.38 | 71.48 | 73.73 | 2,655,509 | +3.63(+5.18%) |
Feb 12, 2021 | 67.91 | 70.27 | 67.83 | 70.10 | 1,578,464 | +1.71(+2.51%) |
Feb 11, 2021 | 68.96 | 69.62 | 66.80 | 68.39 | 2,145,521 | -0.18(-0.27%) |
Feb 10, 2021 | 69.45 | 70.00 | 67.71 | 68.57 | 1,806,654 | -0.17(-0.25%) |
Feb 09, 2021 | 67.56 | 69.23 | 67.18 | 68.74 | 1,499,027 | +0.61(+0.90%) |
Feb 08, 2021 | 66.58 | 68.21 | 66.55 | 68.13 | 2,235,770 | +2.32(+3.52%) |
Feb 05, 2021 | 66.77 | 67.05 | 65.23 | 65.81 | 2,104,689 | +0.29(+0.44%) |
Feb 04, 2021 | 62.44 | 65.62 | 62.30 | 65.52 | 2,433,012 | +3.89(+6.31%) |
Feb 03, 2021 | 61.04 | 61.82 | 60.38 | 61.63 | 1,689,033 | +0.85(+1.40%) |
Feb 02, 2021 | 58.84 | 61.56 | 58.69 | 60.78 | 2,729,553 | +3.99(+7.03%) |
Feb 01, 2021 | 55.97 | 57.04 | 54.94 | 56.79 | 1,886,368 | +2.17(+3.98%) |
Jan 29, 2021 | 57.37 | 57.87 | 53.79 | 54.61 | 3,373,641 | -3.26(-5.63%) |
Jan 28, 2021 | 56.60 | 59.60 | 56.18 | 57.87 | 2,838,824 | +3.06(+5.58%) |
Jan 27, 2021 | 57.94 | 57.96 | 54.56 | 54.81 | 3,974,253 | -5.66(-9.36%) |
Jan 26, 2021 | 62.41 | 62.79 | 60.34 | 60.48 | 1,529,046 | -1.26(-2.05%) |
Jan 25, 2021 | 61.81 | 61.90 | 59.28 | 61.74 | 2,739,462 | -1.18(-1.87%) |
Jan 22, 2021 | 62.28 | 63.43 | 61.88 | 62.92 | 2,071,493 | -1.14(-1.78%) |
Jan 21, 2021 | 66.11 | 66.48 | 63.99 | 64.06 | 1,655,903 | -2.10(-3.17%) |
Jan 20, 2021 | 67.49 | 67.59 | 65.46 | 66.16 | 1,781,072 | -0.80(-1.20%) |
Jan 19, 2021 | 67.39 | 67.63 | 65.63 | 66.96 | 1,912,342 | +0.56(+0.84%) |
Jan 15, 2021 | 67.05 | 67.98 | 64.90 | 66.41 | 3,276,350 | -3.49(-4.99%) |
Jan 14, 2021 | 69.59 | 70.70 | 68.75 | 69.89 | 2,561,450 | +0.94(+1.36%) |
Jan 13, 2021 | 68.85 | 69.59 | 67.46 | 68.95 | 2,200,943 | -0.37(-0.54%) |
Jan 12, 2021 | 68.01 | 70.04 | 67.74 | 69.33 | 3,044,629 | +2.11(+3.14%) |
Jan 11, 2021 | 64.68 | 67.48 | 64.01 | 67.22 | 2,241,118 | +0.84(+1.27%) |
Jan 08, 2021 | 67.63 | 67.71 | 63.84 | 66.38 | 3,090,434 | -0.50(-0.74%) |
Jan 07, 2021 | 66.85 | 68.50 | 66.41 | 66.87 | 3,187,157 | +3.05(+4.77%) |
Jan 06, 2021 | 58.94 | 65.31 | 58.94 | 63.83 | 5,549,617 | +7.19(+12.70%) |
Jan 05, 2021 | 55.68 | 57.29 | 55.01 | 56.63 | 2,022,724 | +0.75(+1.34%) |
Jan 04, 2021 | 59.03 | 59.03 | 54.48 | 55.89 | 3,393,562 | -2.36(-4.05%) |
Dec 31, 2020 | 58.24 | 58.24 | 58.24 | 1,297,143 | +1.99(+3.54%) | |
Dec 30, 2020 | 55.89 | 56.70 | 55.70 | 56.25 | 1,297,143 | +0.79(+1.42%) |
Dec 29, 2020 | 56.85 | 56.85 | 55.28 | 55.47 | 1,841,146 | -0.63(-1.13%) |
Dec 28, 2020 | 56.66 | 57.32 | 55.56 | 56.10 | 2,126,704 | +0.85(+1.54%) |
Dec 24, 2020 | 55.52 | 55.59 | 54.04 | 55.25 | 1,101,198 | +0.08(+0.14%) |
Dec 23, 2020 | 53.34 | 55.94 | 53.31 | 55.17 | 3,235,654 | +2.57(+4.88%) |
Dec 22, 2020 | 54.43 | 54.53 | 52.57 | 52.60 | 2,032,510 | -1.54(-2.85%) |
Dec 21, 2020 | 53.57 | 54.72 | 51.50 | 54.14 | 5,484,721 | +1.63(+3.10%) |
Dec 18, 2020 | 53.76 | 54.03 | 51.44 | 52.52 | 2,661,988 | -1.20(-2.23%) |
Dec 17, 2020 | 53.52 | 53.91 | 52.84 | 53.71 | 1,352,089 | +0.46(+0.86%) |
Dec 16, 2020 | 53.36 | 53.41 | 52.53 | 53.25 | 1,233,393 | +0.27(+0.51%) |
Dec 15, 2020 | 51.64 | 53.41 | 50.89 | 52.99 | 1,861,238 | +2.61(+5.18%) |
Dec 14, 2020 | 53.76 | 53.89 | 50.37 | 50.38 | 2,039,888 | -1.73(-3.32%) |
Dec 11, 2020 | 51.91 | 52.47 | 50.84 | 52.11 | 1,954,808 | -1.43(-2.68%) |
Dec 10, 2020 | 52.10 | 53.67 | 51.66 | 53.54 | 1,490,355 | +0.34(+0.65%) |
Dec 09, 2020 | 54.25 | 54.38 | 52.55 | 53.20 | 2,337,224 | -0.29(-0.54%) |
Dec 08, 2020 | 52.48 | 53.84 | 52.07 | 53.48 | 1,351,771 | +0.12(+0.23%) |
Dec 07, 2020 | 53.85 | 53.88 | 52.73 | 53.36 | 1,819,465 | -1.29(-2.36%) |
Dec 04, 2020 | 53.43 | 54.77 | 53.37 | 54.65 | 1,980,105 | +2.03(+3.85%) |
Dec 03, 2020 | 52.52 | 53.46 | 51.79 | 52.62 | 2,322,661 | +0.06(+0.11%) |
Dec 02, 2020 | 50.58 | 52.73 | 50.53 | 52.57 | 1,694,876 | +1.43(+2.81%) |