Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.69 | 52.32 | 48.16 | 48.83 | 5,492,350 | -4.26(-8.02%) |
Feb 25, 2021 | 55.23 | 57.31 | 52.44 | 53.09 | 4,343,284 | -4.62(-8.00%) |
Feb 24, 2021 | 54.66 | 58.25 | 54.00 | 57.71 | 2,663,281 | +1.12(+1.97%) |
Feb 23, 2021 | 57.93 | 58.13 | 54.47 | 56.59 | 3,224,194 | -2.83(-4.77%) |
Feb 22, 2021 | 56.44 | 59.80 | 55.62 | 59.43 | 4,382,641 | +4.94(+9.06%) |
Feb 19, 2021 | 55.69 | 56.06 | 53.92 | 54.49 | 2,559,557 | -0.16(-0.30%) |
Feb 18, 2021 | 55.92 | 56.85 | 53.81 | 54.65 | 3,023,265 | -1.61(-2.86%) |
Feb 17, 2021 | 57.48 | 57.48 | 55.27 | 56.26 | 4,615,362 | -2.84(-4.81%) |
Feb 16, 2021 | 59.46 | 61.70 | 59.09 | 59.11 | 2,749,441 | -2.49(-4.05%) |
Feb 12, 2021 | 60.59 | 62.75 | 59.44 | 61.60 | 2,102,600 | -0.13(-0.20%) |
Feb 11, 2021 | 63.61 | 64.58 | 61.18 | 61.72 | 2,517,922 | -1.65(-2.60%) |
Feb 10, 2021 | 64.16 | 64.48 | 62.38 | 63.37 | 2,242,102 | +0.40(+0.63%) |
Feb 09, 2021 | 63.99 | 64.08 | 62.16 | 62.98 | 2,269,336 | -0.26(-0.41%) |
Feb 08, 2021 | 63.37 | 64.11 | 62.04 | 63.24 | 2,904,873 | +2.23(+3.66%) |
Feb 05, 2021 | 59.26 | 61.30 | 58.60 | 61.01 | 3,433,569 | +2.72(+4.66%) |
Feb 04, 2021 | 57.93 | 58.89 | 56.28 | 58.29 | 3,808,180 | -2.85(-4.66%) |
Feb 03, 2021 | 61.51 | 62.27 | 60.54 | 61.14 | 2,364,995 | -0.10(-0.16%) |
Feb 02, 2021 | 62.09 | 62.47 | 60.56 | 61.24 | 3,186,611 | -3.72(-5.73%) |
Feb 01, 2021 | 66.12 | 67.10 | 62.93 | 64.96 | 4,103,579 | +4.04(+6.64%) |
Jan 29, 2021 | 64.21 | 64.98 | 60.44 | 60.92 | 3,638,952 | -0.24(-0.40%) |
Jan 28, 2021 | 61.30 | 63.95 | 59.47 | 61.16 | 4,197,290 | +2.77(+4.75%) |
Jan 27, 2021 | 61.47 | 61.60 | 57.89 | 58.39 | 4,368,609 | -4.95(-7.81%) |
Jan 26, 2021 | 63.22 | 64.74 | 62.82 | 63.33 | 1,895,974 | -0.09(-0.14%) |
Jan 25, 2021 | 64.66 | 65.43 | 62.11 | 63.42 | 2,551,478 | -0.18(-0.29%) |
Jan 22, 2021 | 62.11 | 64.79 | 60.86 | 63.61 | 2,662,145 | -1.76(-2.69%) |
Jan 21, 2021 | 66.40 | 66.66 | 64.34 | 65.36 | 2,426,930 | -1.34(-2.01%) |
Jan 20, 2021 | 64.78 | 67.63 | 64.34 | 66.70 | 3,440,446 | +4.19(+6.70%) |
Jan 19, 2021 | 63.35 | 63.45 | 61.41 | 62.51 | 2,400,766 | +1.21(+1.98%) |
Jan 15, 2021 | 64.16 | 64.81 | 61.07 | 61.30 | 3,582,451 | -4.24(-6.47%) |
Jan 14, 2021 | 65.52 | 67.20 | 64.71 | 65.54 | 2,431,603 | +0.16(+0.24%) |
Jan 13, 2021 | 66.58 | 67.77 | 65.27 | 65.38 | 2,129,523 | -1.31(-1.96%) |
Jan 12, 2021 | 66.22 | 66.86 | 64.07 | 66.69 | 2,545,195 | +0.62(+0.94%) |
Jan 11, 2021 | 65.87 | 67.75 | 65.66 | 66.07 | 1,899,155 | -2.63(-3.83%) |
Jan 08, 2021 | 72.26 | 72.63 | 65.87 | 68.70 | 5,282,946 | -7.24(-9.53%) |
Jan 07, 2021 | 75.76 | 77.11 | 73.83 | 75.93 | 1,784,243 | -0.47(-0.61%) |
Jan 06, 2021 | 74.88 | 76.57 | 72.41 | 76.40 | 2,745,914 | -0.18(-0.24%) |
Jan 05, 2021 | 78.36 | 78.50 | 74.74 | 76.58 | 2,175,403 | -0.16(-0.20%) |
Jan 04, 2021 | 73.37 | 77.49 | 72.10 | 76.74 | 5,014,505 | +9.43(+14.01%) |
Dec 31, 2020 | 67.31 | 67.31 | 67.31 | 2,346,843 | -2.04(-2.94%) | |
Dec 30, 2020 | 66.51 | 69.35 | 66.44 | 69.35 | 2,346,843 | +3.09(+4.67%) |
Dec 29, 2020 | 66.82 | 68.37 | 65.75 | 66.25 | 2,341,526 | +0.06(+0.09%) |
Dec 28, 2020 | 69.58 | 70.71 | 66.09 | 66.20 | 2,821,258 | -0.99(-1.47%) |
Dec 24, 2020 | 66.45 | 68.10 | 65.87 | 67.18 | 1,168,787 | +0.27(+0.41%) |
Dec 23, 2020 | 65.75 | 67.46 | 65.61 | 66.91 | 2,393,241 | +2.21(+3.42%) |
Dec 22, 2020 | 68.86 | 68.89 | 63.72 | 64.70 | 3,030,585 | -4.16(-6.04%) |
Dec 21, 2020 | 68.81 | 70.41 | 68.10 | 68.86 | 2,222,171 | -0.18(-0.27%) |
Dec 18, 2020 | 71.57 | 71.57 | 68.76 | 69.05 | 2,057,749 | -2.52(-3.52%) |
Dec 17, 2020 | 69.88 | 72.92 | 69.63 | 71.57 | 4,293,053 | +4.74(+7.10%) |
Dec 16, 2020 | 65.32 | 66.93 | 63.66 | 66.83 | 3,121,897 | +2.44(+3.80%) |
Dec 15, 2020 | 63.09 | 65.27 | 62.77 | 64.38 | 2,787,591 | +3.50(+5.75%) |
Dec 14, 2020 | 62.96 | 64.55 | 60.65 | 60.88 | 2,198,450 | -2.74(-4.30%) |
Dec 11, 2020 | 64.55 | 65.36 | 63.12 | 63.62 | 1,667,810 | -0.89(-1.38%) |
Dec 10, 2020 | 65.09 | 67.02 | 63.84 | 64.51 | 2,032,399 | -0.26(-0.40%) |
Dec 09, 2020 | 66.62 | 67.63 | 63.31 | 64.77 | 3,270,390 | -3.85(-5.61%) |
Dec 08, 2020 | 69.55 | 69.83 | 67.90 | 68.62 | 1,785,095 | -0.50(-0.73%) |
Dec 07, 2020 | 64.29 | 70.45 | 64.29 | 69.12 | 3,043,432 | +4.44(+6.87%) |
Dec 04, 2020 | 65.19 | 66.40 | 63.65 | 64.68 | 2,056,409 | -0.89(-1.36%) |
Dec 03, 2020 | 67.77 | 67.77 | 64.31 | 65.57 | 2,967,355 | -1.64(-2.44%) |
Dec 02, 2020 | 66.92 | 67.50 | 65.32 | 67.21 | 2,009,540 | +0.17(+0.26%) |