Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.58 | 56.78 | 55.40 | 55.98 | 4,420,203 | -2.31(-3.96%) |
Feb 25, 2021 | 60.14 | 60.51 | 58.14 | 58.28 | 6,581,833 | -4.98(-7.88%) |
Feb 24, 2021 | 62.16 | 63.50 | 62.15 | 63.27 | 2,703,570 | +0.22(+0.35%) |
Feb 23, 2021 | 62.52 | 63.20 | 62.13 | 63.05 | 1,595,869 | +0.65(+1.04%) |
Feb 22, 2021 | 61.68 | 62.81 | 61.62 | 62.40 | 1,440,061 | -0.11(-0.17%) |
Feb 19, 2021 | 62.74 | 63.13 | 62.47 | 62.50 | 1,095,872 | +0.54(+0.88%) |
Feb 18, 2021 | 61.52 | 62.05 | 61.25 | 61.96 | 1,258,398 | -0.42(-0.67%) |
Feb 17, 2021 | 62.49 | 62.54 | 61.94 | 62.38 | 1,625,948 | -0.39(-0.62%) |
Feb 16, 2021 | 62.90 | 62.96 | 62.29 | 62.76 | 1,843,708 | +1.13(+1.84%) |
Feb 12, 2021 | 61.80 | 61.81 | 61.27 | 61.63 | 2,419,457 | -0.17(-0.28%) |
Feb 11, 2021 | 62.62 | 62.70 | 61.60 | 61.80 | 2,127,336 | -0.74(-1.18%) |
Feb 10, 2021 | 63.20 | 63.38 | 62.34 | 62.54 | 2,546,286 | -0.19(-0.31%) |
Feb 09, 2021 | 62.88 | 63.30 | 62.46 | 62.74 | 2,325,046 | -0.36(-0.57%) |
Feb 08, 2021 | 63.37 | 63.77 | 62.92 | 63.09 | 1,719,634 | -0.54(-0.85%) |
Feb 05, 2021 | 63.94 | 64.19 | 63.46 | 63.64 | 2,391,406 | +0.08(+0.12%) |
Feb 04, 2021 | 63.41 | 63.58 | 62.94 | 63.56 | 1,028,495 | +0.10(+0.15%) |
Feb 03, 2021 | 63.43 | 63.72 | 62.82 | 63.46 | 945,755 | -0.42(-0.65%) |
Feb 02, 2021 | 63.68 | 64.13 | 63.40 | 63.88 | 1,428,486 | +1.94(+3.13%) |
Feb 01, 2021 | 62.47 | 62.47 | 61.52 | 61.94 | 1,060,733 | +1.15(+1.90%) |
Jan 29, 2021 | 62.31 | 62.31 | 60.63 | 60.79 | 2,113,983 | -2.26(-3.58%) |
Jan 28, 2021 | 62.15 | 63.71 | 62.01 | 63.05 | 1,542,021 | +1.51(+2.46%) |
Jan 27, 2021 | 61.41 | 62.33 | 61.01 | 61.53 | 2,035,790 | -1.63(-2.58%) |
Jan 26, 2021 | 62.66 | 63.24 | 62.48 | 63.16 | 1,303,560 | +0.43(+0.68%) |
Jan 25, 2021 | 62.78 | 62.96 | 62.23 | 62.74 | 1,888,561 | -1.85(-2.87%) |
Jan 22, 2021 | 64.60 | 64.98 | 64.34 | 64.59 | 1,339,364 | -1.16(-1.77%) |
Jan 21, 2021 | 65.45 | 65.88 | 65.16 | 65.75 | 1,250,692 | -0.48(-0.72%) |
Jan 20, 2021 | 66.22 | 66.28 | 65.78 | 66.23 | 1,025,233 | -0.04(-0.06%) |
Jan 19, 2021 | 66.95 | 67.08 | 66.01 | 66.27 | 1,057,225 | -0.29(-0.44%) |
Jan 15, 2021 | 66.35 | 66.89 | 65.90 | 66.56 | 1,955,264 | -0.69(-1.02%) |
Jan 14, 2021 | 67.25 | 67.54 | 66.71 | 67.24 | 1,415,354 | +0.27(+0.41%) |
Jan 13, 2021 | 66.63 | 67.27 | 66.54 | 66.97 | 2,480,398 | +0.07(+0.10%) |
Jan 12, 2021 | 66.50 | 67.05 | 66.39 | 66.91 | 2,307,060 | -0.11(-0.16%) |
Jan 11, 2021 | 66.91 | 67.31 | 66.45 | 67.01 | 1,740,628 | -1.91(-2.77%) |
Jan 08, 2021 | 68.53 | 69.06 | 68.06 | 68.92 | 962,317 | -0.12(-0.17%) |
Jan 07, 2021 | 69.60 | 69.72 | 68.75 | 69.04 | 1,104,928 | -0.61(-0.88%) |
Jan 06, 2021 | 69.43 | 70.21 | 69.11 | 69.65 | 1,462,187 | +1.05(+1.53%) |
Jan 05, 2021 | 67.87 | 68.89 | 67.67 | 68.60 | 1,273,735 | +0.95(+1.40%) |
Jan 04, 2021 | 69.60 | 69.65 | 67.28 | 67.65 | 1,647,564 | -0.14(-0.20%) |
Dec 31, 2020 | 67.79 | 67.79 | 67.79 | 991,492 | -0.72(-1.05%) | |
Dec 30, 2020 | 68.80 | 69.19 | 68.38 | 68.50 | 991,492 | -0.33(-0.48%) |
Dec 29, 2020 | 69.13 | 69.68 | 68.73 | 68.83 | 1,689,659 | +0.41(+0.60%) |
Dec 28, 2020 | 69.05 | 69.43 | 68.34 | 68.43 | 1,454,604 | +0.02(+0.03%) |
Dec 24, 2020 | 68.84 | 68.91 | 68.06 | 68.41 | 970,361 | +0.05(+0.07%) |
Dec 23, 2020 | 68.65 | 69.40 | 68.31 | 68.36 | 1,888,211 | +0.82(+1.22%) |
Dec 22, 2020 | 67.29 | 67.95 | 67.23 | 67.54 | 1,351,412 | -0.35(-0.51%) |
Dec 21, 2020 | 66.33 | 67.90 | 66.33 | 67.88 | 3,029,808 | -1.44(-2.08%) |
Dec 18, 2020 | 68.59 | 69.54 | 68.59 | 69.33 | 2,366,448 | +0.05(+0.07%) |
Dec 17, 2020 | 68.69 | 69.91 | 68.68 | 69.28 | 1,546,845 | +1.23(+1.81%) |
Dec 16, 2020 | 67.92 | 68.33 | 67.74 | 68.05 | 1,851,824 | -0.54(-0.79%) |
Dec 15, 2020 | 67.83 | 68.59 | 67.63 | 68.59 | 1,803,681 | +0.72(+1.06%) |
Dec 14, 2020 | 67.83 | 68.47 | 67.53 | 67.87 | 1,640,070 | +0.35(+0.52%) |
Dec 11, 2020 | 67.53 | 67.77 | 66.81 | 67.53 | 859,598 | -1.09(-1.58%) |
Dec 10, 2020 | 68.59 | 69.14 | 68.22 | 68.61 | 1,103,318 | +0.28(+0.41%) |
Dec 09, 2020 | 68.08 | 68.51 | 67.81 | 68.33 | 880,807 | +0.63(+0.93%) |
Dec 08, 2020 | 67.76 | 68.28 | 67.54 | 67.70 | 972,443 | -0.20(-0.30%) |
Dec 07, 2020 | 68.13 | 68.21 | 67.69 | 67.90 | 746,765 | -0.49(-0.72%) |
Dec 04, 2020 | 68.56 | 68.72 | 68.09 | 68.40 | 2,108,929 | +1.58(+2.37%) |
Dec 03, 2020 | 66.85 | 67.30 | 66.37 | 66.82 | 917,429 | +0.88(+1.34%) |
Dec 02, 2020 | 65.24 | 66.06 | 65.14 | 65.94 | 875,919 | +0.18(+0.28%) |