Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.34 | 67.71 | 59.96 | 65.88 | 11,736,100 | +2.07(+3.24%) |
Feb 25, 2021 | 66.44 | 69.21 | 63.06 | 63.81 | 5,355,139 | -2.76(-4.15%) |
Feb 24, 2021 | 66.16 | 68.37 | 63.50 | 66.57 | 3,994,692 | +0.06(+0.09%) |
Feb 23, 2021 | 64.01 | 66.70 | 58.00 | 66.51 | 6,381,450 | -1.47(-2.16%) |
Feb 22, 2021 | 70.31 | 71.21 | 66.68 | 67.98 | 8,660,295 | -5.37(-7.32%) |
Feb 19, 2021 | 69.61 | 73.87 | 69.59 | 73.35 | 3,509,000 | +4.25(+6.15%) |
Feb 18, 2021 | 65.72 | 69.19 | 64.80 | 69.10 | 3,243,592 | +1.11(+1.63%) |
Feb 17, 2021 | 69.16 | 69.51 | 64.69 | 67.99 | 4,457,978 | -1.76(-2.52%) |
Feb 16, 2021 | 71.56 | 71.67 | 67.31 | 69.75 | 3,601,107 | +0.24(+0.35%) |
Feb 12, 2021 | 68.68 | 69.71 | 67.60 | 69.51 | 1,795,600 | +0.47(+0.68%) |
Feb 11, 2021 | 67.84 | 70.01 | 66.95 | 69.04 | 3,176,851 | +3.00(+4.54%) |
Feb 10, 2021 | 67.79 | 68.78 | 65.00 | 66.04 | 3,852,023 | -0.73(-1.09%) |
Feb 09, 2021 | 64.01 | 67.79 | 62.70 | 66.77 | 3,896,565 | +3.45(+5.45%) |
Feb 08, 2021 | 66.50 | 66.57 | 59.14 | 63.32 | 8,060,741 | -3.19(-4.80%) |
Feb 05, 2021 | 68.22 | 69.45 | 66.35 | 66.51 | 4,779,400 | -0.62(-0.92%) |
Feb 04, 2021 | 67.89 | 68.22 | 63.89 | 67.13 | 6,024,963 | +0.13(+0.19%) |
Feb 03, 2021 | 63.70 | 68.44 | 63.50 | 67.00 | 8,215,681 | +4.07(+6.47%) |
Feb 02, 2021 | 60.37 | 63.84 | 59.80 | 62.93 | 7,093,995 | +3.53(+5.94%) |
Feb 01, 2021 | 61.74 | 61.88 | 57.15 | 59.40 | 5,680,960 | -1.84(-3.00%) |
Jan 29, 2021 | 59.79 | 61.56 | 58.53 | 61.24 | 5,959,200 | +0.52(+0.86%) |
Jan 28, 2021 | 57.26 | 61.48 | 53.85 | 60.72 | 5,374,488 | +3.96(+6.98%) |
Jan 27, 2021 | 57.00 | 59.26 | 53.52 | 56.76 | 6,076,551 | -3.55(-5.89%) |
Jan 26, 2021 | 61.68 | 62.67 | 59.45 | 60.31 | 2,168,325 | -0.96(-1.57%) |
Jan 25, 2021 | 64.00 | 64.23 | 58.88 | 61.27 | 4,828,262 | -1.73(-2.75%) |
Jan 22, 2021 | 61.78 | 65.23 | 61.70 | 63.00 | 3,518,500 | +0.97(+1.56%) |
Jan 21, 2021 | 62.53 | 63.47 | 61.14 | 62.03 | 3,813,398 | +0.69(+1.12%) |
Jan 20, 2021 | 60.41 | 63.80 | 59.95 | 61.34 | 4,888,912 | +2.56(+4.36%) |
Jan 19, 2021 | 58.58 | 59.11 | 57.34 | 58.78 | 2,739,656 | +0.79(+1.36%) |
Jan 15, 2021 | 60.00 | 60.31 | 56.36 | 57.99 | 2,931,800 | -1.51(-2.54%) |
Jan 14, 2021 | 61.53 | 63.17 | 58.90 | 59.50 | 5,346,252 | -1.80(-2.94%) |
Jan 13, 2021 | 62.18 | 62.47 | 59.43 | 61.30 | 3,350,162 | -0.88(-1.42%) |
Jan 12, 2021 | 60.31 | 64.24 | 59.44 | 62.18 | 7,026,783 | +1.87(+3.10%) |
Jan 11, 2021 | 60.92 | 61.00 | 58.55 | 60.31 | 4,037,101 | -1.20(-1.95%) |
Jan 08, 2021 | 63.25 | 63.28 | 60.81 | 61.51 | 4,705,800 | -0.24(-0.39%) |
Jan 07, 2021 | 61.80 | 63.32 | 60.81 | 61.75 | 4,370,602 | +1.24(+2.05%) |
Jan 06, 2021 | 61.00 | 62.11 | 60.14 | 60.51 | 3,642,768 | -3.10(-4.87%) |
Jan 05, 2021 | 61.11 | 65.03 | 60.38 | 63.61 | 3,591,219 | +1.61(+2.60%) |
Jan 04, 2021 | 63.80 | 63.81 | 59.07 | 62.00 | 6,017,457 | -1.81(-2.84%) |
Dec 31, 2020 | 63.81 | 63.81 | 63.81 | 2,051,204 | -0.72(-1.12%) | |
Dec 30, 2020 | 63.56 | 65.00 | 62.92 | 64.53 | 2,051,204 | +1.71(+2.72%) |
Dec 29, 2020 | 62.78 | 63.70 | 61.79 | 62.82 | 3,510,331 | +0.41(+0.66%) |
Dec 28, 2020 | 64.95 | 65.48 | 58.22 | 62.41 | 5,240,848 | -1.59(-2.48%) |
Dec 24, 2020 | 64.01 | 64.21 | 62.31 | 64.00 | 2,171,100 | +0.25(+0.39%) |
Dec 23, 2020 | 65.42 | 65.42 | 63.02 | 63.75 | 3,812,043 | -1.09(-1.68%) |
Dec 22, 2020 | 65.02 | 65.54 | 63.80 | 64.84 | 4,918,444 | +0.44(+0.68%) |
Dec 21, 2020 | 62.55 | 64.43 | 61.50 | 64.40 | 3,021,773 | +1.34(+2.12%) |
Dec 18, 2020 | 63.74 | 63.74 | 61.75 | 63.06 | 3,354,700 | +0.26(+0.41%) |
Dec 17, 2020 | 62.08 | 63.57 | 61.02 | 62.80 | 5,186,321 | +1.89(+3.10%) |
Dec 16, 2020 | 59.23 | 61.03 | 55.55 | 60.91 | 5,029,628 | +2.21(+3.76%) |
Dec 15, 2020 | 59.25 | 60.65 | 58.55 | 58.70 | 2,068,549 | -0.39(-0.66%) |
Dec 14, 2020 | 61.20 | 61.65 | 58.33 | 59.09 | 4,289,845 | -0.99(-1.65%) |
Dec 11, 2020 | 59.85 | 60.20 | 58.64 | 60.08 | 4,741,400 | -0.08(-0.13%) |
Dec 10, 2020 | 58.40 | 60.18 | 58.10 | 60.16 | 2,879,475 | +0.94(+1.59%) |
Dec 09, 2020 | 59.55 | 61.13 | 57.87 | 59.22 | 5,176,940 | -0.39(-0.65%) |
Dec 08, 2020 | 57.29 | 59.95 | 57.17 | 59.61 | 6,586,055 | +2.75(+4.84%) |
Dec 07, 2020 | 56.79 | 57.43 | 56.58 | 56.86 | 5,029,635 | -0.30(-0.52%) |
Dec 04, 2020 | 56.65 | 57.49 | 56.09 | 57.16 | 6,076,700 | +0.69(+1.22%) |
Dec 03, 2020 | 55.74 | 56.48 | 54.76 | 56.47 | 5,474,100 | +0.56(+1.00%) |
Dec 02, 2020 | 54.00 | 56.79 | 52.52 | 55.91 | 8,273,455 | +1.25(+2.29%) |