Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.55 | 64.30 | 60.80 | 63.09 | 2,484,337 | -1.38(-2.14%) |
Feb 25, 2021 | 66.67 | 66.93 | 63.99 | 64.47 | 2,700,688 | -1.77(-2.67%) |
Feb 24, 2021 | 65.75 | 67.87 | 64.65 | 66.24 | 4,416,312 | +0.52(+0.79%) |
Feb 23, 2021 | 63.93 | 65.73 | 61.01 | 65.72 | 2,996,426 | +2.74(+4.36%) |
Feb 22, 2021 | 61.31 | 64.42 | 61.31 | 62.97 | 2,618,807 | +1.76(+2.88%) |
Feb 19, 2021 | 58.73 | 61.32 | 58.58 | 61.21 | 2,515,602 | +2.75(+4.71%) |
Feb 18, 2021 | 59.31 | 60.00 | 58.14 | 58.46 | 1,846,741 | -1.06(-1.78%) |
Feb 17, 2021 | 59.34 | 60.70 | 58.64 | 59.52 | 1,900,437 | +0.07(+0.11%) |
Feb 16, 2021 | 58.99 | 60.28 | 58.26 | 59.45 | 2,286,087 | +1.68(+2.92%) |
Feb 12, 2021 | 55.36 | 57.89 | 55.36 | 57.77 | 2,320,016 | +2.00(+3.59%) |
Feb 11, 2021 | 57.55 | 57.96 | 55.22 | 55.76 | 2,311,310 | -1.71(-2.98%) |
Feb 10, 2021 | 56.68 | 58.25 | 56.50 | 57.48 | 2,534,045 | +1.20(+2.14%) |
Feb 09, 2021 | 57.51 | 57.76 | 56.20 | 56.27 | 2,246,133 | -1.86(-3.20%) |
Feb 08, 2021 | 55.65 | 58.29 | 55.62 | 58.13 | 2,007,367 | +3.31(+6.04%) |
Feb 05, 2021 | 56.99 | 57.07 | 54.76 | 54.82 | 2,149,671 | -0.90(-1.61%) |
Feb 04, 2021 | 56.50 | 56.66 | 54.23 | 55.71 | 2,478,714 | -0.47(-0.84%) |
Feb 03, 2021 | 52.80 | 56.25 | 52.53 | 56.19 | 2,521,339 | +3.74(+7.12%) |
Feb 02, 2021 | 54.24 | 54.58 | 52.37 | 52.45 | 1,615,614 | -0.02(-0.04%) |
Feb 01, 2021 | 52.97 | 53.32 | 51.44 | 52.47 | 1,444,563 | +0.50(+0.96%) |
Jan 29, 2021 | 53.36 | 54.05 | 51.68 | 51.97 | 1,804,203 | -1.85(-3.43%) |
Jan 28, 2021 | 54.46 | 55.03 | 52.38 | 53.82 | 2,210,946 | -0.07(-0.13%) |
Jan 27, 2021 | 54.59 | 56.84 | 52.71 | 53.89 | 2,722,867 | -1.17(-2.13%) |
Jan 26, 2021 | 56.34 | 57.87 | 54.96 | 55.06 | 1,982,173 | -0.83(-1.48%) |
Jan 25, 2021 | 56.66 | 57.01 | 55.08 | 55.89 | 3,016,510 | -1.81(-3.14%) |
Jan 22, 2021 | 56.65 | 58.11 | 55.91 | 57.70 | 2,132,533 | -0.75(-1.28%) |
Jan 21, 2021 | 59.69 | 59.93 | 56.80 | 58.45 | 2,412,906 | -1.49(-2.49%) |
Jan 20, 2021 | 60.59 | 60.59 | 59.22 | 59.94 | 1,130,217 | +0.12(+0.19%) |
Jan 19, 2021 | 59.54 | 60.52 | 58.78 | 59.83 | 2,137,331 | +1.06(+1.80%) |
Jan 15, 2021 | 60.18 | 60.22 | 58.01 | 58.77 | 2,049,438 | -2.64(-4.30%) |
Jan 14, 2021 | 60.24 | 62.41 | 60.24 | 61.40 | 1,790,690 | +1.62(+2.71%) |
Jan 13, 2021 | 61.24 | 61.42 | 59.24 | 59.79 | 1,238,464 | -1.68(-2.73%) |
Jan 12, 2021 | 59.34 | 61.52 | 58.89 | 61.46 | 2,031,319 | +2.79(+4.76%) |
Jan 11, 2021 | 56.42 | 58.69 | 56.09 | 58.67 | 1,241,536 | +0.66(+1.15%) |
Jan 08, 2021 | 59.32 | 59.62 | 57.70 | 58.01 | 1,776,989 | -0.88(-1.49%) |
Jan 07, 2021 | 57.77 | 59.39 | 57.43 | 58.88 | 1,829,925 | +1.38(+2.39%) |
Jan 06, 2021 | 55.32 | 57.75 | 54.58 | 57.51 | 2,866,228 | +3.07(+5.64%) |
Jan 05, 2021 | 51.55 | 55.63 | 51.55 | 54.43 | 2,451,713 | +3.60(+7.08%) |
Jan 04, 2021 | 51.84 | 52.57 | 50.69 | 50.83 | 2,221,702 | +0.01(+0.02%) |
Dec 31, 2020 | 50.82 | 50.82 | 50.82 | 1,601,036 | -0.94(-1.82%) | |
Dec 30, 2020 | 50.52 | 51.90 | 50.52 | 51.77 | 1,601,036 | +1.16(+2.28%) |
Dec 29, 2020 | 51.22 | 51.56 | 50.24 | 50.61 | 936,302 | -0.25(-0.49%) |
Dec 28, 2020 | 51.97 | 52.83 | 50.68 | 50.86 | 928,798 | -0.68(-1.33%) |
Dec 24, 2020 | 52.17 | 52.23 | 51.30 | 51.55 | 813,397 | -0.64(-1.22%) |
Dec 23, 2020 | 50.73 | 52.88 | 50.73 | 52.18 | 1,260,618 | +2.03(+4.05%) |
Dec 22, 2020 | 52.17 | 52.35 | 50.09 | 50.15 | 2,017,671 | -2.12(-4.05%) |
Dec 21, 2020 | 51.54 | 52.95 | 50.86 | 52.27 | 1,965,860 | -1.60(-2.97%) |
Dec 18, 2020 | 54.80 | 55.40 | 53.23 | 53.87 | 4,969,817 | -0.69(-1.27%) |
Dec 17, 2020 | 55.17 | 55.70 | 54.05 | 54.56 | 2,099,106 | +0.05(+0.09%) |
Dec 16, 2020 | 54.61 | 55.47 | 53.22 | 54.51 | 3,035,442 | +0.21(+0.39%) |
Dec 15, 2020 | 52.69 | 54.38 | 52.08 | 54.30 | 2,357,456 | +2.41(+4.64%) |
Dec 14, 2020 | 55.30 | 55.84 | 51.66 | 51.89 | 1,908,527 | -2.39(-4.40%) |
Dec 11, 2020 | 54.40 | 55.04 | 53.69 | 54.28 | 2,031,400 | -0.64(-1.17%) |
Dec 10, 2020 | 51.92 | 55.83 | 51.92 | 54.92 | 3,970,375 | +3.08(+5.93%) |
Dec 09, 2020 | 51.29 | 52.61 | 50.44 | 51.85 | 2,213,858 | +1.28(+2.54%) |
Dec 08, 2020 | 49.49 | 51.25 | 49.41 | 50.56 | 1,718,263 | +0.21(+0.42%) |
Dec 07, 2020 | 51.42 | 51.42 | 49.84 | 50.35 | 2,065,162 | -1.78(-3.42%) |
Dec 04, 2020 | 50.02 | 52.13 | 49.88 | 52.13 | 2,349,813 | +3.25(+6.65%) |
Dec 03, 2020 | 47.54 | 49.84 | 46.92 | 48.88 | 2,011,368 | +1.81(+3.85%) |
Dec 02, 2020 | 45.52 | 47.96 | 45.15 | 47.07 | 2,011,183 | +1.29(+2.83%) |