Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.71 | 62.04 | 59.53 | 59.64 | 8,678,308 | -2.02(-3.27%) |
Feb 25, 2021 | 62.13 | 62.62 | 61.59 | 61.66 | 4,211,704 | -0.47(-0.76%) |
Feb 24, 2021 | 62.74 | 62.89 | 61.92 | 62.13 | 4,352,240 | -0.76(-1.21%) |
Feb 23, 2021 | 62.70 | 63.54 | 62.26 | 62.89 | 5,293,772 | +0.76(+1.22%) |
Feb 22, 2021 | 62.10 | 62.30 | 61.46 | 62.13 | 5,621,164 | +0.02(+0.03%) |
Feb 19, 2021 | 63.52 | 63.53 | 62.04 | 62.11 | 3,791,869 | -1.36(-2.15%) |
Feb 18, 2021 | 62.99 | 64.13 | 62.91 | 63.47 | 4,202,042 | +0.28(+0.44%) |
Feb 17, 2021 | 62.01 | 63.24 | 61.92 | 63.19 | 4,280,924 | +1.10(+1.77%) |
Feb 16, 2021 | 62.67 | 62.78 | 61.85 | 62.09 | 5,187,650 | -0.65(-1.03%) |
Feb 12, 2021 | 63.48 | 64.58 | 62.52 | 62.74 | 5,574,338 | -1.04(-1.63%) |
Feb 11, 2021 | 63.73 | 64.16 | 63.54 | 63.78 | 3,151,467 | -0.03(-0.04%) |
Feb 10, 2021 | 64.22 | 64.27 | 63.40 | 63.80 | 4,294,843 | -0.02(-0.03%) |
Feb 09, 2021 | 64.59 | 64.74 | 63.74 | 63.82 | 2,644,042 | -0.63(-0.98%) |
Feb 08, 2021 | 64.28 | 64.48 | 63.92 | 64.45 | 3,446,073 | +0.08(+0.12%) |
Feb 05, 2021 | 63.67 | 64.70 | 63.35 | 64.37 | 3,449,809 | +0.92(+1.44%) |
Feb 04, 2021 | 63.33 | 63.69 | 62.97 | 63.45 | 2,487,623 | +0.10(+0.17%) |
Feb 03, 2021 | 63.29 | 63.70 | 63.15 | 63.35 | 3,499,322 | -0.17(-0.27%) |
Feb 02, 2021 | 63.44 | 64.33 | 62.97 | 63.52 | 4,491,639 | +0.08(+0.12%) |
Feb 01, 2021 | 63.86 | 64.24 | 63.24 | 63.45 | 3,986,570 | -0.18(-0.29%) |
Jan 29, 2021 | 63.19 | 64.23 | 62.68 | 63.63 | 4,961,013 | +0.19(+0.30%) |
Jan 28, 2021 | 63.85 | 64.86 | 63.42 | 63.44 | 3,578,069 | -0.36(-0.56%) |
Jan 27, 2021 | 63.94 | 64.98 | 63.53 | 63.79 | 5,335,044 | -0.49(-0.76%) |
Jan 26, 2021 | 64.53 | 64.58 | 63.76 | 64.28 | 3,887,525 | +0.07(+0.11%) |
Jan 25, 2021 | 62.90 | 64.32 | 62.79 | 64.21 | 4,647,147 | +1.11(+1.76%) |
Jan 22, 2021 | 62.28 | 63.27 | 62.16 | 63.11 | 4,757,335 | +0.43(+0.68%) |
Jan 21, 2021 | 62.29 | 62.87 | 61.94 | 62.68 | 3,648,973 | +0.19(+0.31%) |
Jan 20, 2021 | 61.72 | 62.63 | 61.51 | 62.49 | 4,067,918 | +0.54(+0.87%) |
Jan 19, 2021 | 63.03 | 63.03 | 61.92 | 61.94 | 4,205,023 | -0.98(-1.55%) |
Jan 15, 2021 | 61.98 | 63.10 | 61.72 | 62.92 | 3,903,560 | +0.93(+1.49%) |
Jan 14, 2021 | 63.11 | 63.12 | 61.98 | 62.00 | 3,964,637 | -1.07(-1.69%) |
Jan 13, 2021 | 62.63 | 63.37 | 62.21 | 63.06 | 4,997,879 | +0.62(+0.99%) |
Jan 12, 2021 | 63.64 | 63.73 | 61.82 | 62.44 | 4,351,209 | -1.00(-1.57%) |
Jan 11, 2021 | 63.72 | 64.10 | 62.88 | 63.44 | 3,379,075 | -0.46(-0.72%) |
Jan 08, 2021 | 63.98 | 64.02 | 63.41 | 63.90 | 3,982,717 | +0.21(+0.33%) |
Jan 07, 2021 | 65.11 | 65.30 | 63.69 | 63.69 | 4,725,458 | -1.40(-2.15%) |
Jan 06, 2021 | 64.19 | 65.89 | 63.64 | 65.09 | 4,710,591 | +1.36(+2.14%) |
Jan 05, 2021 | 64.69 | 64.77 | 63.43 | 63.73 | 3,969,837 | -0.78(-1.20%) |
Jan 04, 2021 | 65.52 | 65.52 | 64.14 | 64.50 | 3,408,531 | -1.14(-1.74%) |
Dec 31, 2020 | 65.65 | 65.65 | 65.65 | 2,209,977 | +1.00(+1.54%) | |
Dec 30, 2020 | 64.28 | 64.89 | 64.17 | 64.65 | 2,209,977 | +0.16(+0.24%) |
Dec 29, 2020 | 64.56 | 65.00 | 64.14 | 64.49 | 4,259,936 | +0.16(+0.24%) |
Dec 28, 2020 | 65.03 | 65.23 | 64.19 | 64.34 | 3,626,459 | -0.46(-0.71%) |
Dec 24, 2020 | 64.63 | 64.87 | 64.20 | 64.80 | 1,219,891 | +0.17(+0.26%) |
Dec 23, 2020 | 64.60 | 65.36 | 64.48 | 64.63 | 3,158,700 | +0.47(+0.73%) |
Dec 22, 2020 | 65.04 | 65.09 | 64.07 | 64.16 | 7,162,584 | -0.89(-1.37%) |
Dec 21, 2020 | 65.10 | 65.30 | 64.44 | 65.05 | 8,008,755 | -0.74(-1.13%) |
Dec 18, 2020 | 66.02 | 66.48 | 65.53 | 65.79 | 17,383,994 | -0.49(-0.74%) |
Dec 17, 2020 | 66.47 | 66.94 | 66.11 | 66.28 | 5,098,154 | +0.66(+1.01%) |
Dec 16, 2020 | 66.58 | 67.01 | 65.60 | 65.62 | 5,444,021 | -0.27(-0.41%) |
Dec 15, 2020 | 65.55 | 66.07 | 65.05 | 65.89 | 4,487,482 | +0.88(+1.36%) |
Dec 14, 2020 | 65.80 | 65.92 | 64.93 | 65.01 | 4,758,473 | -0.38(-0.59%) |
Dec 11, 2020 | 64.52 | 65.51 | 64.52 | 65.39 | 4,459,608 | +0.52(+0.79%) |
Dec 10, 2020 | 65.48 | 65.73 | 64.56 | 64.88 | 7,359,330 | +0.02(+0.03%) |
Dec 09, 2020 | 65.13 | 65.33 | 63.86 | 64.86 | 9,176,275 | -0.44(-0.67%) |
Dec 08, 2020 | 66.01 | 66.17 | 65.11 | 65.30 | 10,022,004 | -1.17(-1.76%) |
Dec 07, 2020 | 66.06 | 66.66 | 65.78 | 66.47 | 7,206,222 | +0.23(+0.34%) |
Dec 04, 2020 | 68.48 | 68.76 | 66.14 | 66.24 | 7,145,224 | -2.20(-3.21%) |
Dec 03, 2020 | 69.33 | 69.53 | 68.30 | 68.44 | 3,955,195 | -1.09(-1.57%) |
Dec 02, 2020 | 69.32 | 69.86 | 68.79 | 69.53 | 4,237,412 | +0.10(+0.15%) |