Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.37 | 78.17 | 74.66 | 75.08 | 4,629,653 | -0.33(-0.44%) |
Feb 25, 2021 | 80.68 | 81.17 | 75.03 | 75.41 | 6,944,008 | -2.39(-3.07%) |
Feb 24, 2021 | 74.02 | 77.96 | 73.40 | 77.80 | 2,744,512 | +3.91(+5.29%) |
Feb 23, 2021 | 73.91 | 74.19 | 70.45 | 73.88 | 2,758,699 | -1.16(-1.54%) |
Feb 22, 2021 | 74.75 | 75.84 | 74.64 | 75.04 | 2,093,792 | +0.07(+0.09%) |
Feb 19, 2021 | 74.26 | 75.45 | 74.14 | 74.97 | 1,816,579 | +1.10(+1.49%) |
Feb 18, 2021 | 74.24 | 74.44 | 73.14 | 73.87 | 2,196,240 | -1.00(-1.34%) |
Feb 17, 2021 | 75.20 | 75.47 | 73.70 | 74.88 | 1,997,621 | -0.59(-0.78%) |
Feb 16, 2021 | 76.16 | 76.47 | 74.82 | 75.47 | 1,373,318 | -0.32(-0.43%) |
Feb 12, 2021 | 75.45 | 76.07 | 75.08 | 75.79 | 585,819 | +0.00(+0.00%) |
Feb 11, 2021 | 75.65 | 77.03 | 74.83 | 75.79 | 1,363,929 | +0.41(+0.54%) |
Feb 10, 2021 | 76.01 | 76.44 | 74.20 | 75.38 | 1,999,925 | -0.06(-0.08%) |
Feb 09, 2021 | 75.75 | 76.02 | 75.01 | 75.44 | 1,782,982 | -0.41(-0.54%) |
Feb 08, 2021 | 75.71 | 76.21 | 75.25 | 75.84 | 2,263,251 | +1.15(+1.53%) |
Feb 05, 2021 | 73.92 | 75.92 | 73.41 | 74.70 | 3,512,700 | +1.61(+2.20%) |
Feb 04, 2021 | 73.85 | 74.18 | 72.99 | 73.09 | 3,660,236 | -0.25(-0.34%) |
Feb 03, 2021 | 73.42 | 74.32 | 72.06 | 73.33 | 5,460,920 | +1.21(+1.68%) |
Feb 02, 2021 | 75.33 | 76.18 | 71.31 | 72.12 | 10,108,433 | -6.45(-8.21%) |
Feb 01, 2021 | 83.00 | 83.46 | 77.16 | 78.57 | 9,390,581 | -4.79(-5.75%) |
Jan 29, 2021 | 86.94 | 88.55 | 79.08 | 83.36 | 12,504,594 | +4.77(+6.07%) |
Jan 28, 2021 | 82.16 | 94.00 | 73.99 | 78.59 | 32,951,478 | -7.82(-9.05%) |
Jan 27, 2021 | 85.15 | 88.55 | 80.78 | 86.41 | 34,492,512 | +9.28(+12.03%) |
Jan 26, 2021 | 73.22 | 77.34 | 72.48 | 77.13 | 10,269,573 | +4.97(+6.89%) |
Jan 25, 2021 | 72.28 | 78.16 | 70.74 | 72.16 | 11,291,456 | +1.24(+1.75%) |
Jan 22, 2021 | 68.83 | 71.01 | 68.63 | 70.92 | 3,950,930 | +1.61(+2.32%) |
Jan 21, 2021 | 68.92 | 69.64 | 68.64 | 69.31 | 2,843,005 | +0.55(+0.80%) |
Jan 20, 2021 | 68.63 | 69.10 | 68.22 | 68.76 | 2,254,435 | +0.25(+0.36%) |
Jan 19, 2021 | 68.96 | 69.19 | 67.88 | 68.51 | 2,364,421 | +0.33(+0.49%) |
Jan 15, 2021 | 69.19 | 69.24 | 67.50 | 68.18 | 4,254,239 | -1.65(-2.36%) |
Jan 14, 2021 | 68.04 | 70.19 | 68.04 | 69.83 | 5,495,640 | +2.09(+3.09%) |
Jan 13, 2021 | 67.73 | 68.41 | 66.95 | 67.74 | 2,658,912 | -0.28(-0.42%) |
Jan 12, 2021 | 66.13 | 68.02 | 66.13 | 68.02 | 3,900,636 | +2.08(+3.16%) |
Jan 11, 2021 | 64.03 | 66.02 | 63.91 | 65.94 | 2,961,040 | +1.37(+2.13%) |
Jan 08, 2021 | 64.87 | 65.26 | 63.77 | 64.56 | 2,437,554 | +0.05(+0.07%) |
Jan 07, 2021 | 64.51 | 65.03 | 64.32 | 64.52 | 2,058,495 | +0.45(+0.71%) |
Jan 06, 2021 | 61.68 | 64.56 | 61.68 | 64.06 | 5,403,053 | +2.53(+4.11%) |
Jan 05, 2021 | 60.02 | 61.75 | 59.92 | 61.53 | 2,404,923 | +1.34(+2.23%) |
Jan 04, 2021 | 61.09 | 61.27 | 59.54 | 60.19 | 3,653,201 | -0.74(-1.21%) |
Dec 31, 2020 | 60.93 | 60.93 | 60.93 | 2,011,031 | -0.56(-0.91%) | |
Dec 30, 2020 | 61.07 | 61.89 | 61.05 | 61.48 | 2,011,031 | +0.61(+1.00%) |
Dec 29, 2020 | 61.87 | 61.87 | 60.22 | 60.88 | 3,313,104 | -0.78(-1.26%) |
Dec 28, 2020 | 61.92 | 62.13 | 61.40 | 61.65 | 3,329,230 | +0.31(+0.51%) |
Dec 24, 2020 | 61.50 | 61.68 | 60.91 | 61.34 | 969,996 | -0.01(-0.02%) |
Dec 23, 2020 | 61.19 | 61.61 | 60.96 | 61.35 | 2,476,972 | +0.44(+0.72%) |
Dec 22, 2020 | 60.62 | 61.07 | 60.29 | 60.92 | 2,442,223 | +0.91(+1.52%) |
Dec 21, 2020 | 58.89 | 60.09 | 58.64 | 60.01 | 2,042,855 | +0.24(+0.40%) |
Dec 18, 2020 | 60.28 | 60.47 | 59.47 | 59.77 | 2,803,605 | -0.21(-0.35%) |
Dec 17, 2020 | 59.21 | 59.99 | 59.16 | 59.98 | 2,208,497 | +1.10(+1.88%) |
Dec 16, 2020 | 58.75 | 59.11 | 58.35 | 58.87 | 2,462,634 | +0.17(+0.29%) |
Dec 15, 2020 | 57.51 | 58.70 | 57.50 | 58.70 | 2,950,418 | +1.51(+2.64%) |
Dec 14, 2020 | 58.37 | 58.45 | 57.14 | 57.19 | 5,134,758 | -0.60(-1.04%) |
Dec 11, 2020 | 58.16 | 58.59 | 57.27 | 57.80 | 2,067,594 | -0.64(-1.10%) |
Dec 10, 2020 | 57.97 | 58.66 | 57.59 | 58.44 | 2,007,042 | -0.06(-0.10%) |
Dec 09, 2020 | 58.85 | 59.20 | 57.77 | 58.49 | 2,572,729 | -0.30(-0.51%) |
Dec 08, 2020 | 58.47 | 59.07 | 58.32 | 58.80 | 2,458,858 | +0.40(+0.68%) |
Dec 07, 2020 | 58.66 | 58.80 | 58.15 | 58.40 | 1,656,722 | -0.29(-0.50%) |
Dec 04, 2020 | 58.07 | 58.69 | 57.73 | 58.69 | 2,465,066 | +0.70(+1.20%) |
Dec 03, 2020 | 57.55 | 58.47 | 57.49 | 57.99 | 3,146,574 | +0.58(+1.00%) |
Dec 02, 2020 | 56.94 | 57.45 | 56.41 | 57.42 | 2,414,547 | +0.05(+0.08%) |