Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.72 | 55.19 | 51.39 | 53.49 | 1,400,800 | -1.09(-2.00%) |
Feb 25, 2021 | 58.52 | 59.40 | 54.09 | 54.58 | 1,637,824 | -4.24(-7.21%) |
Feb 24, 2021 | 59.51 | 59.89 | 57.74 | 58.82 | 1,129,462 | -0.96(-1.61%) |
Feb 23, 2021 | 59.30 | 60.51 | 56.12 | 59.78 | 2,070,449 | -1.58(-2.57%) |
Feb 22, 2021 | 64.83 | 65.92 | 60.98 | 61.36 | 3,196,753 | -5.48(-8.20%) |
Feb 19, 2021 | 66.54 | 68.57 | 66.11 | 66.84 | 3,118,700 | +0.44(+0.66%) |
Feb 18, 2021 | 64.33 | 67.79 | 62.82 | 66.40 | 1,658,324 | +0.03(+0.05%) |
Feb 17, 2021 | 67.69 | 67.69 | 64.61 | 66.37 | 2,289,272 | -2.86(-4.13%) |
Feb 16, 2021 | 67.69 | 70.00 | 67.13 | 69.23 | 1,213,202 | +3.43(+5.21%) |
Feb 12, 2021 | 65.61 | 70.82 | 65.61 | 65.80 | 1,794,400 | -0.13(-0.20%) |
Feb 11, 2021 | 64.58 | 71.78 | 63.56 | 65.93 | 3,376,240 | -0.03(-0.05%) |
Feb 10, 2021 | 67.27 | 67.63 | 64.71 | 65.96 | 1,055,643 | -0.03(-0.05%) |
Feb 09, 2021 | 67.12 | 67.37 | 65.15 | 65.99 | 559,445 | -0.01(-0.02%) |
Feb 08, 2021 | 67.87 | 69.20 | 65.89 | 66.00 | 754,708 | -1.22(-1.81%) |
Feb 05, 2021 | 64.00 | 67.23 | 63.01 | 67.22 | 843,700 | +3.76(+5.92%) |
Feb 04, 2021 | 63.46 | 63.96 | 62.69 | 63.46 | 456,631 | +0.16(+0.25%) |
Feb 03, 2021 | 63.90 | 64.69 | 62.85 | 63.30 | 353,477 | -0.59(-0.92%) |
Feb 02, 2021 | 63.60 | 65.18 | 62.89 | 63.89 | 492,972 | +1.28(+2.04%) |
Feb 01, 2021 | 63.09 | 63.68 | 60.90 | 62.61 | 676,187 | +0.14(+0.22%) |
Jan 29, 2021 | 64.80 | 65.24 | 61.54 | 62.47 | 876,500 | -2.16(-3.34%) |
Jan 28, 2021 | 69.10 | 69.90 | 64.63 | 64.63 | 923,974 | -5.30(-7.58%) |
Jan 27, 2021 | 67.00 | 70.01 | 66.32 | 69.93 | 1,823,381 | +0.12(+0.17%) |
Jan 26, 2021 | 68.17 | 70.44 | 67.45 | 69.81 | 1,417,078 | +2.45(+3.64%) |
Jan 25, 2021 | 65.76 | 69.59 | 65.66 | 67.36 | 2,106,638 | +2.62(+4.05%) |
Jan 22, 2021 | 63.64 | 65.22 | 63.00 | 64.74 | 1,129,700 | +1.20(+1.89%) |
Jan 21, 2021 | 61.50 | 63.85 | 60.52 | 63.54 | 813,976 | +2.12(+3.45%) |
Jan 20, 2021 | 61.27 | 61.47 | 59.83 | 61.42 | 1,213,860 | +0.99(+1.64%) |
Jan 19, 2021 | 60.80 | 60.85 | 58.90 | 60.43 | 896,732 | +0.78(+1.31%) |
Jan 15, 2021 | 62.15 | 62.48 | 59.61 | 59.65 | 989,500 | -2.35(-3.79%) |
Jan 14, 2021 | 64.04 | 64.86 | 61.85 | 62.00 | 685,414 | -1.87(-2.93%) |
Jan 13, 2021 | 62.52 | 64.01 | 62.18 | 63.87 | 716,110 | +0.89(+1.41%) |
Jan 12, 2021 | 62.80 | 63.00 | 61.07 | 62.98 | 582,145 | +1.05(+1.70%) |
Jan 11, 2021 | 62.00 | 63.28 | 60.50 | 61.93 | 709,934 | -0.66(-1.05%) |
Jan 08, 2021 | 62.22 | 63.55 | 61.28 | 62.59 | 853,200 | +0.52(+0.84%) |
Jan 07, 2021 | 60.00 | 62.15 | 59.86 | 62.07 | 1,480,753 | +2.53(+4.25%) |
Jan 06, 2021 | 60.75 | 60.80 | 59.22 | 59.54 | 1,361,808 | -1.94(-3.16%) |
Jan 05, 2021 | 60.80 | 61.65 | 60.01 | 61.48 | 980,899 | +1.11(+1.84%) |
Jan 04, 2021 | 62.35 | 62.70 | 59.73 | 60.37 | 1,416,005 | -2.46(-3.92%) |
Dec 31, 2020 | 62.83 | 62.83 | 62.83 | 582,523 | -1.91(-2.95%) | |
Dec 30, 2020 | 64.22 | 65.20 | 64.05 | 64.74 | 582,523 | +0.07(+0.11%) |
Dec 29, 2020 | 64.27 | 65.82 | 62.58 | 64.67 | 1,132,252 | +1.08(+1.70%) |
Dec 28, 2020 | 69.46 | 69.85 | 63.02 | 63.59 | 2,025,803 | -5.23(-7.60%) |
Dec 24, 2020 | 67.85 | 72.28 | 66.63 | 68.82 | 2,314,700 | +1.02(+1.50%) |
Dec 23, 2020 | 67.48 | 68.94 | 66.10 | 67.80 | 1,587,065 | +0.28(+0.41%) |
Dec 22, 2020 | 68.63 | 68.94 | 65.61 | 67.52 | 1,873,855 | -0.56(-0.82%) |
Dec 21, 2020 | 67.50 | 69.03 | 66.26 | 68.08 | 887,337 | -0.82(-1.19%) |
Dec 18, 2020 | 67.03 | 68.99 | 66.01 | 68.90 | 2,004,100 | +1.67(+2.48%) |
Dec 17, 2020 | 63.66 | 67.76 | 62.52 | 67.23 | 1,855,188 | +4.03(+6.38%) |
Dec 16, 2020 | 65.71 | 66.24 | 62.43 | 63.20 | 1,634,590 | -2.24(-3.42%) |
Dec 15, 2020 | 68.33 | 68.66 | 64.39 | 65.44 | 1,998,433 | -2.63(-3.86%) |
Dec 14, 2020 | 69.12 | 69.76 | 66.85 | 68.07 | 977,907 | -0.27(-0.40%) |
Dec 11, 2020 | 68.14 | 68.70 | 66.01 | 68.34 | 1,120,200 | +0.16(+0.23%) |
Dec 10, 2020 | 65.71 | 68.99 | 65.68 | 68.18 | 878,360 | +0.64(+0.95%) |
Dec 09, 2020 | 69.59 | 70.30 | 65.69 | 67.54 | 1,593,402 | -1.03(-1.50%) |
Dec 08, 2020 | 70.38 | 71.27 | 67.60 | 68.57 | 1,627,192 | -1.20(-1.72%) |
Dec 07, 2020 | 68.89 | 73.61 | 67.88 | 69.77 | 2,655,763 | +1.65(+2.42%) |
Dec 04, 2020 | 67.71 | 68.50 | 66.81 | 68.12 | 1,259,900 | -0.10(-0.15%) |
Dec 03, 2020 | 67.00 | 69.83 | 66.50 | 68.22 | 1,047,312 | +2.52(+3.84%) |
Dec 02, 2020 | 65.82 | 68.30 | 65.07 | 65.70 | 1,126,921 | -3.56(-5.14%) |