Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.19 | 67.45 | 64.38 | 66.72 | 2,126,720 | +1.50(+2.30%) |
Feb 25, 2021 | 69.47 | 69.51 | 65.21 | 65.22 | 3,127,382 | -3.57(-5.19%) |
Feb 24, 2021 | 67.98 | 69.54 | 67.90 | 68.79 | 2,894,965 | +0.78(+1.15%) |
Feb 23, 2021 | 66.95 | 68.40 | 64.86 | 68.01 | 3,203,185 | -0.73(-1.06%) |
Feb 22, 2021 | 65.45 | 69.39 | 65.25 | 68.74 | 3,791,551 | +2.76(+4.18%) |
Feb 19, 2021 | 64.17 | 66.86 | 63.39 | 65.98 | 5,548,580 | +6.20(+10.36%) |
Feb 18, 2021 | 61.12 | 61.45 | 59.41 | 59.78 | 1,914,282 | -2.06(-3.33%) |
Feb 17, 2021 | 61.81 | 62.18 | 60.65 | 61.84 | 1,395,261 | -0.32(-0.51%) |
Feb 16, 2021 | 63.63 | 63.84 | 62.07 | 62.16 | 2,527,011 | +0.44(+0.71%) |
Feb 12, 2021 | 61.41 | 61.76 | 60.47 | 61.72 | 824,765 | +0.26(+0.43%) |
Feb 11, 2021 | 61.02 | 61.61 | 60.65 | 61.46 | 1,241,288 | +0.93(+1.54%) |
Feb 10, 2021 | 61.21 | 61.31 | 60.19 | 60.53 | 1,009,266 | -0.36(-0.59%) |
Feb 09, 2021 | 61.01 | 61.37 | 60.64 | 60.88 | 1,009,469 | -0.26(-0.43%) |
Feb 08, 2021 | 60.96 | 61.46 | 60.59 | 61.15 | 1,161,890 | +0.55(+0.92%) |
Feb 05, 2021 | 60.79 | 61.01 | 60.16 | 60.59 | 1,136,118 | +0.33(+0.55%) |
Feb 04, 2021 | 60.66 | 60.76 | 59.77 | 60.26 | 1,426,302 | -0.08(-0.13%) |
Feb 03, 2021 | 58.27 | 61.34 | 58.21 | 60.34 | 3,940,776 | +2.24(+3.86%) |
Feb 02, 2021 | 57.41 | 58.43 | 56.85 | 58.09 | 1,312,955 | +1.24(+2.19%) |
Feb 01, 2021 | 56.49 | 57.21 | 56.14 | 56.85 | 988,679 | +1.19(+2.14%) |
Jan 29, 2021 | 56.76 | 57.23 | 54.97 | 55.66 | 1,081,849 | -1.46(-2.55%) |
Jan 28, 2021 | 55.97 | 57.62 | 55.50 | 57.12 | 1,821,960 | +1.81(+3.28%) |
Jan 27, 2021 | 57.26 | 57.29 | 54.89 | 55.31 | 3,582,087 | -3.16(-5.41%) |
Jan 26, 2021 | 60.22 | 60.38 | 58.32 | 58.47 | 1,165,591 | -1.59(-2.65%) |
Jan 25, 2021 | 60.27 | 60.63 | 57.83 | 60.06 | 1,884,911 | -0.16(-0.26%) |
Jan 22, 2021 | 60.54 | 60.94 | 59.93 | 60.22 | 910,964 | -0.83(-1.36%) |
Jan 21, 2021 | 60.36 | 61.48 | 59.96 | 61.05 | 1,705,076 | +0.96(+1.60%) |
Jan 20, 2021 | 58.63 | 60.22 | 58.24 | 60.09 | 1,479,541 | +2.66(+4.64%) |
Jan 19, 2021 | 58.06 | 58.43 | 57.18 | 57.43 | 1,217,562 | -0.33(-0.58%) |
Jan 15, 2021 | 58.53 | 58.70 | 57.33 | 57.76 | 1,613,308 | -1.20(-2.04%) |
Jan 14, 2021 | 59.74 | 59.88 | 58.82 | 58.97 | 1,744,118 | -0.56(-0.94%) |
Jan 13, 2021 | 60.81 | 60.81 | 59.03 | 59.53 | 1,374,333 | -0.78(-1.30%) |
Jan 12, 2021 | 59.49 | 60.77 | 59.26 | 60.31 | 1,847,965 | +1.13(+1.90%) |
Jan 11, 2021 | 59.02 | 59.68 | 58.32 | 59.19 | 1,850,863 | -0.91(-1.52%) |
Jan 08, 2021 | 59.43 | 60.47 | 58.72 | 60.10 | 2,529,447 | +0.99(+1.68%) |
Jan 07, 2021 | 60.86 | 61.06 | 58.28 | 59.11 | 3,094,254 | -0.59(-0.98%) |
Jan 06, 2021 | 58.65 | 60.61 | 58.24 | 59.70 | 4,153,409 | +2.00(+3.46%) |
Jan 05, 2021 | 55.23 | 57.88 | 54.99 | 57.70 | 3,056,175 | +2.46(+4.46%) |
Jan 04, 2021 | 56.75 | 57.12 | 54.12 | 55.23 | 2,049,768 | -0.86(-1.54%) |
Dec 31, 2020 | 56.10 | 56.10 | 56.10 | 2,425,769 | -0.91(-1.60%) | |
Dec 30, 2020 | 57.32 | 58.00 | 56.63 | 57.01 | 2,425,769 | +0.06(+0.10%) |
Dec 29, 2020 | 58.28 | 58.49 | 56.44 | 56.95 | 2,722,918 | -1.28(-2.20%) |
Dec 28, 2020 | 57.45 | 59.94 | 57.05 | 58.24 | 2,695,659 | +2.27(+4.06%) |
Dec 24, 2020 | 57.75 | 58.00 | 55.46 | 55.96 | 1,458,957 | -1.36(-2.38%) |
Dec 23, 2020 | 58.60 | 59.11 | 56.03 | 57.33 | 7,375,417 | +4.75(+9.03%) |
Dec 22, 2020 | 50.93 | 52.98 | 50.50 | 52.58 | 2,939,090 | +2.08(+4.11%) |
Dec 21, 2020 | 49.67 | 50.57 | 49.14 | 50.50 | 978,197 | -0.03(-0.06%) |
Dec 18, 2020 | 51.53 | 51.70 | 50.24 | 50.54 | 773,398 | -0.85(-1.65%) |
Dec 17, 2020 | 51.45 | 51.54 | 50.79 | 51.38 | 658,716 | +0.30(+0.59%) |
Dec 16, 2020 | 51.11 | 51.19 | 50.39 | 51.08 | 700,272 | +0.31(+0.61%) |
Dec 15, 2020 | 49.88 | 50.90 | 49.62 | 50.77 | 694,117 | +1.47(+2.99%) |
Dec 14, 2020 | 49.27 | 49.87 | 49.08 | 49.30 | 1,149,935 | +0.64(+1.32%) |
Dec 11, 2020 | 49.13 | 49.47 | 48.60 | 48.66 | 939,235 | -0.78(-1.59%) |
Dec 10, 2020 | 49.68 | 49.93 | 49.22 | 49.44 | 651,383 | -0.51(-1.02%) |
Dec 09, 2020 | 50.23 | 50.46 | 49.56 | 49.95 | 1,662,788 | +0.06(+0.13%) |
Dec 08, 2020 | 51.06 | 51.11 | 49.81 | 49.89 | 1,101,099 | -1.22(-2.39%) |
Dec 07, 2020 | 50.16 | 51.19 | 49.73 | 51.11 | 1,423,603 | +0.78(+1.56%) |
Dec 04, 2020 | 49.63 | 50.45 | 49.45 | 50.32 | 1,068,976 | +1.18(+2.40%) |
Dec 03, 2020 | 48.59 | 49.43 | 48.12 | 49.14 | 1,128,847 | +0.77(+1.59%) |
Dec 02, 2020 | 48.85 | 48.90 | 48.05 | 48.37 | 1,061,108 | -0.82(-1.67%) |