Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.83 | 71.76 | 64.41 | 70.68 | 3,058,000 | +5.55(+8.52%) |
Feb 25, 2021 | 67.86 | 69.49 | 64.10 | 65.13 | 2,175,841 | -2.28(-3.38%) |
Feb 24, 2021 | 65.85 | 68.30 | 65.03 | 67.41 | 1,081,449 | +1.47(+2.23%) |
Feb 23, 2021 | 65.00 | 66.50 | 62.66 | 65.94 | 1,150,926 | +0.27(+0.41%) |
Feb 22, 2021 | 66.68 | 68.67 | 64.86 | 65.67 | 644,615 | -1.01(-1.51%) |
Feb 19, 2021 | 66.00 | 69.26 | 64.85 | 66.68 | 1,050,300 | +2.83(+4.43%) |
Feb 18, 2021 | 63.65 | 64.48 | 62.02 | 63.85 | 897,236 | -0.87(-1.34%) |
Feb 17, 2021 | 64.35 | 65.48 | 63.62 | 64.72 | 847,648 | -0.26(-0.40%) |
Feb 16, 2021 | 68.29 | 69.21 | 64.51 | 64.98 | 874,508 | -2.38(-3.53%) |
Feb 12, 2021 | 68.48 | 71.25 | 66.74 | 67.36 | 1,722,400 | +0.09(+0.13%) |
Feb 11, 2021 | 69.70 | 69.99 | 66.33 | 67.27 | 446,070 | -1.60(-2.32%) |
Feb 10, 2021 | 71.28 | 72.39 | 68.25 | 68.87 | 953,921 | -1.98(-2.79%) |
Feb 09, 2021 | 72.82 | 73.50 | 70.66 | 70.85 | 726,851 | -1.50(-2.07%) |
Feb 08, 2021 | 68.93 | 72.73 | 67.81 | 72.35 | 1,578,523 | +4.07(+5.96%) |
Feb 05, 2021 | 65.00 | 68.32 | 64.47 | 68.28 | 1,509,200 | +3.77(+5.84%) |
Feb 04, 2021 | 63.47 | 64.75 | 62.53 | 64.51 | 590,954 | +1.53(+2.43%) |
Feb 03, 2021 | 63.50 | 64.20 | 62.32 | 62.98 | 973,039 | -0.03(-0.05%) |
Feb 02, 2021 | 58.94 | 63.45 | 58.62 | 63.01 | 1,227,949 | +5.58(+9.72%) |
Feb 01, 2021 | 57.01 | 57.97 | 55.23 | 57.43 | 1,177,151 | +0.67(+1.18%) |
Jan 29, 2021 | 55.94 | 57.44 | 54.35 | 56.76 | 1,332,700 | +0.46(+0.82%) |
Jan 28, 2021 | 56.84 | 57.26 | 55.34 | 56.30 | 1,400,505 | +0.83(+1.50%) |
Jan 27, 2021 | 59.58 | 60.87 | 55.19 | 55.47 | 3,013,006 | -6.86(-11.01%) |
Jan 26, 2021 | 65.48 | 65.91 | 60.28 | 62.33 | 4,700,773 | -3.46(-5.26%) |
Jan 25, 2021 | 67.46 | 68.50 | 62.81 | 65.79 | 2,424,659 | -3.69(-5.31%) |
Jan 22, 2021 | 65.49 | 69.58 | 64.70 | 69.48 | 587,800 | +3.04(+4.58%) |
Jan 21, 2021 | 68.29 | 68.38 | 65.88 | 66.44 | 446,035 | -1.27(-1.88%) |
Jan 20, 2021 | 69.53 | 71.40 | 67.48 | 67.71 | 625,178 | -1.67(-2.41%) |
Jan 19, 2021 | 69.81 | 69.88 | 68.39 | 69.38 | 510,003 | +0.77(+1.12%) |
Jan 15, 2021 | 69.07 | 70.00 | 66.90 | 68.61 | 435,400 | -1.12(-1.61%) |
Jan 14, 2021 | 65.00 | 70.01 | 64.69 | 69.73 | 847,637 | +4.05(+6.17%) |
Jan 13, 2021 | 68.64 | 69.11 | 65.40 | 65.68 | 1,052,367 | -2.96(-4.31%) |
Jan 12, 2021 | 68.89 | 69.59 | 67.57 | 68.64 | 511,803 | +0.06(+0.09%) |
Jan 11, 2021 | 66.00 | 68.93 | 65.09 | 68.58 | 578,353 | +3.07(+4.69%) |
Jan 08, 2021 | 65.14 | 66.63 | 62.94 | 65.51 | 600,800 | +0.70(+1.08%) |
Jan 07, 2021 | 64.87 | 65.80 | 64.31 | 64.81 | 787,160 | +0.58(+0.90%) |
Jan 06, 2021 | 64.67 | 65.94 | 63.39 | 64.23 | 565,870 | -0.82(-1.26%) |
Jan 05, 2021 | 63.22 | 65.88 | 62.74 | 65.05 | 727,142 | +1.41(+2.22%) |
Jan 04, 2021 | 71.12 | 71.84 | 63.08 | 63.64 | 992,718 | -7.47(-10.50%) |
Dec 31, 2020 | 71.11 | 71.11 | 71.11 | 415,672 | +1.04(+1.48%) | |
Dec 30, 2020 | 68.36 | 70.98 | 67.89 | 70.07 | 415,672 | +2.45(+3.62%) |
Dec 29, 2020 | 69.39 | 69.76 | 66.20 | 67.62 | 664,353 | -1.86(-2.68%) |
Dec 28, 2020 | 70.44 | 70.72 | 68.58 | 69.48 | 463,525 | -0.02(-0.03%) |
Dec 24, 2020 | 69.58 | 70.56 | 68.51 | 69.50 | 302,700 | +0.41(+0.59%) |
Dec 23, 2020 | 67.91 | 69.55 | 66.93 | 69.09 | 387,317 | +1.18(+1.74%) |
Dec 22, 2020 | 65.87 | 68.28 | 65.20 | 67.91 | 448,703 | +2.16(+3.29%) |
Dec 21, 2020 | 63.93 | 65.88 | 63.64 | 65.75 | 547,819 | +0.86(+1.33%) |
Dec 18, 2020 | 64.82 | 66.38 | 64.23 | 64.89 | 1,495,000 | +0.48(+0.75%) |
Dec 17, 2020 | 61.64 | 64.57 | 60.34 | 64.41 | 361,242 | +2.87(+4.66%) |
Dec 16, 2020 | 60.82 | 61.72 | 60.35 | 61.54 | 509,060 | +0.55(+0.90%) |
Dec 15, 2020 | 61.16 | 61.65 | 59.06 | 60.99 | 692,031 | -0.21(-0.34%) |
Dec 14, 2020 | 62.85 | 64.31 | 60.89 | 61.20 | 1,349,032 | -0.15(-0.24%) |
Dec 11, 2020 | 58.20 | 62.50 | 58.14 | 61.35 | 930,700 | +3.60(+6.23%) |
Dec 10, 2020 | 56.49 | 58.93 | 56.07 | 57.75 | 468,161 | +0.89(+1.57%) |
Dec 09, 2020 | 57.17 | 58.67 | 55.56 | 56.86 | 604,290 | +0.19(+0.34%) |
Dec 08, 2020 | 53.07 | 56.75 | 53.05 | 56.67 | 530,170 | +3.57(+6.72%) |
Dec 07, 2020 | 52.34 | 53.58 | 52.00 | 53.10 | 343,477 | +0.91(+1.74%) |
Dec 04, 2020 | 51.17 | 52.30 | 50.67 | 52.19 | 265,300 | +1.68(+3.33%) |
Dec 03, 2020 | 49.06 | 50.77 | 48.55 | 50.51 | 437,025 | +1.66(+3.40%) |
Dec 02, 2020 | 51.02 | 51.02 | 48.49 | 48.85 | 1,639,640 | -2.28(-4.46%) |