Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.66 | 74.12 | 70.36 | 72.90 | 5,457,741 | -1.40(-1.88%) |
Feb 25, 2021 | 77.24 | 77.29 | 73.92 | 74.30 | 3,151,634 | -2.29(-2.99%) |
Feb 24, 2021 | 75.36 | 77.19 | 75.08 | 76.59 | 4,033,666 | +1.51(+2.01%) |
Feb 23, 2021 | 74.83 | 75.48 | 72.32 | 75.08 | 2,913,199 | +1.38(+1.87%) |
Feb 22, 2021 | 71.51 | 74.94 | 71.24 | 73.70 | 3,660,179 | +1.45(+2.00%) |
Feb 19, 2021 | 70.02 | 72.84 | 69.79 | 72.25 | 3,875,455 | +2.77(+3.99%) |
Feb 18, 2021 | 69.58 | 69.94 | 68.49 | 69.48 | 2,388,883 | -0.51(-0.73%) |
Feb 17, 2021 | 69.43 | 70.22 | 67.90 | 69.99 | 2,459,274 | +1.08(+1.57%) |
Feb 16, 2021 | 68.47 | 69.95 | 67.78 | 68.90 | 3,182,080 | +1.87(+2.80%) |
Feb 12, 2021 | 66.88 | 67.51 | 66.17 | 67.03 | 2,252,187 | -0.01(-0.01%) |
Feb 11, 2021 | 66.31 | 67.05 | 64.96 | 67.04 | 2,658,827 | +0.45(+0.68%) |
Feb 10, 2021 | 64.92 | 66.64 | 64.62 | 66.59 | 2,567,678 | +1.90(+2.94%) |
Feb 09, 2021 | 65.48 | 65.58 | 64.09 | 64.69 | 3,047,394 | -1.09(-1.66%) |
Feb 08, 2021 | 63.18 | 66.08 | 62.97 | 65.78 | 3,085,393 | +3.25(+5.21%) |
Feb 05, 2021 | 63.49 | 63.80 | 61.93 | 62.52 | 2,841,994 | +0.10(+0.15%) |
Feb 04, 2021 | 62.11 | 63.01 | 61.40 | 62.43 | 2,300,938 | +0.56(+0.90%) |
Feb 03, 2021 | 59.59 | 61.96 | 59.59 | 61.87 | 2,994,395 | +2.28(+3.83%) |
Feb 02, 2021 | 60.02 | 60.88 | 58.68 | 59.59 | 2,678,762 | +1.11(+1.90%) |
Feb 01, 2021 | 59.31 | 59.41 | 56.74 | 58.48 | 3,420,608 | -0.36(-0.62%) |
Jan 29, 2021 | 60.15 | 61.97 | 58.49 | 58.84 | 6,605,280 | -3.17(-5.11%) |
Jan 28, 2021 | 62.23 | 63.03 | 61.24 | 62.01 | 3,056,579 | +0.22(+0.35%) |
Jan 27, 2021 | 60.94 | 63.51 | 60.49 | 61.80 | 3,533,988 | -0.10(-0.15%) |
Jan 26, 2021 | 63.23 | 64.29 | 61.85 | 61.89 | 2,369,205 | -0.67(-1.07%) |
Jan 25, 2021 | 62.49 | 63.53 | 61.65 | 62.56 | 3,460,066 | -0.41(-0.65%) |
Jan 22, 2021 | 62.23 | 63.44 | 61.75 | 62.97 | 2,953,641 | -0.53(-0.83%) |
Jan 21, 2021 | 64.71 | 65.45 | 63.04 | 63.50 | 3,109,322 | -1.94(-2.96%) |
Jan 20, 2021 | 65.44 | 65.93 | 64.17 | 65.43 | 2,956,903 | +0.53(+0.82%) |
Jan 19, 2021 | 63.11 | 65.24 | 62.56 | 64.90 | 3,429,153 | +2.64(+4.24%) |
Jan 15, 2021 | 63.49 | 63.75 | 61.56 | 62.26 | 3,933,119 | -2.08(-3.24%) |
Jan 14, 2021 | 62.52 | 65.05 | 62.49 | 64.35 | 3,489,045 | +2.06(+3.30%) |
Jan 13, 2021 | 63.79 | 63.97 | 62.08 | 62.29 | 2,902,588 | -1.71(-2.67%) |
Jan 12, 2021 | 63.11 | 64.29 | 62.18 | 64.00 | 3,051,707 | +1.28(+2.03%) |
Jan 11, 2021 | 59.89 | 63.18 | 59.61 | 62.72 | 5,696,825 | +1.35(+2.21%) |
Jan 08, 2021 | 62.93 | 63.01 | 61.05 | 61.37 | 3,092,019 | -1.00(-1.60%) |
Jan 07, 2021 | 62.06 | 63.63 | 61.43 | 62.37 | 2,959,047 | +0.56(+0.90%) |
Jan 06, 2021 | 63.37 | 63.72 | 61.05 | 61.81 | 5,873,610 | -0.46(-0.74%) |
Jan 05, 2021 | 60.75 | 64.03 | 60.75 | 62.27 | 4,500,670 | +1.62(+2.68%) |
Jan 04, 2021 | 61.28 | 61.87 | 59.50 | 60.65 | 3,125,674 | -0.05(-0.09%) |
Dec 31, 2020 | 60.70 | 60.70 | 60.70 | 3,347,764 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.53 | 61.54 | 59.44 | 61.27 | 3,347,764 | +1.93(+3.25%) |
Dec 29, 2020 | 60.28 | 60.64 | 58.83 | 59.35 | 4,433,017 | -0.82(-1.37%) |
Dec 28, 2020 | 60.27 | 61.56 | 59.92 | 60.17 | 2,813,646 | +0.52(+0.87%) |
Dec 24, 2020 | 60.05 | 60.13 | 59.05 | 59.65 | 1,492,317 | -0.55(-0.91%) |
Dec 23, 2020 | 59.35 | 60.73 | 59.03 | 60.20 | 3,442,347 | +1.61(+2.74%) |
Dec 22, 2020 | 57.73 | 59.17 | 57.41 | 58.59 | 4,117,839 | +0.89(+1.53%) |
Dec 21, 2020 | 56.21 | 58.38 | 55.37 | 57.71 | 4,008,004 | -0.31(-0.54%) |
Dec 18, 2020 | 58.23 | 58.60 | 57.33 | 58.02 | 9,744,080 | -0.28(-0.48%) |
Dec 17, 2020 | 58.90 | 58.91 | 57.63 | 58.30 | 3,643,765 | -0.10(-0.18%) |
Dec 16, 2020 | 59.41 | 59.45 | 58.08 | 58.40 | 3,910,183 | -0.83(-1.41%) |
Dec 15, 2020 | 58.29 | 59.62 | 57.50 | 59.23 | 3,486,986 | +0.92(+1.58%) |
Dec 14, 2020 | 60.50 | 61.23 | 58.03 | 58.31 | 3,240,020 | -2.01(-3.34%) |
Dec 11, 2020 | 60.93 | 61.12 | 59.41 | 60.33 | 2,946,152 | -1.17(-1.91%) |
Dec 10, 2020 | 59.15 | 62.23 | 59.15 | 61.50 | 3,858,148 | +1.81(+3.04%) |
Dec 09, 2020 | 59.42 | 60.84 | 58.13 | 59.69 | 4,149,086 | +1.20(+2.05%) |
Dec 08, 2020 | 57.33 | 59.96 | 57.33 | 58.49 | 3,513,178 | +0.30(+0.51%) |
Dec 07, 2020 | 59.30 | 59.72 | 57.56 | 58.19 | 3,523,585 | -1.97(-3.27%) |
Dec 04, 2020 | 57.92 | 60.68 | 57.73 | 60.16 | 5,112,732 | +3.73(+6.61%) |
Dec 03, 2020 | 56.20 | 58.06 | 55.41 | 56.43 | 3,147,904 | +0.51(+0.92%) |
Dec 02, 2020 | 53.12 | 56.66 | 52.98 | 55.92 | 5,081,481 | +2.21(+4.12%) |