Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.48 | 68.48 | 67.65 | 67.70 | 53,347,784 | -0.97(-1.41%) |
Feb 25, 2021 | 69.98 | 70.14 | 68.55 | 68.67 | 40,352,984 | -1.19(-1.70%) |
Feb 24, 2021 | 69.21 | 69.93 | 69.03 | 69.86 | 23,917,382 | +0.22(+0.32%) |
Feb 23, 2021 | 69.49 | 69.86 | 68.88 | 69.64 | 27,346,732 | +0.06(+0.09%) |
Feb 22, 2021 | 69.54 | 69.99 | 69.49 | 69.57 | 21,335,428 | -0.17(-0.25%) |
Feb 19, 2021 | 69.83 | 70.06 | 69.65 | 69.75 | 16,357,561 | +0.20(+0.29%) |
Feb 18, 2021 | 69.38 | 69.59 | 69.05 | 69.55 | 20,981,134 | -0.35(-0.50%) |
Feb 17, 2021 | 69.79 | 70.00 | 69.53 | 69.89 | 21,014,242 | -0.41(-0.59%) |
Feb 16, 2021 | 70.42 | 70.59 | 70.18 | 70.31 | 22,111,432 | +0.50(+0.72%) |
Feb 12, 2021 | 69.23 | 69.84 | 69.22 | 69.80 | 13,060,576 | +0.38(+0.55%) |
Feb 11, 2021 | 69.33 | 69.43 | 69.06 | 69.42 | 13,462,214 | +0.47(+0.68%) |
Feb 10, 2021 | 69.40 | 69.45 | 68.67 | 68.95 | 16,837,260 | -0.24(-0.34%) |
Feb 09, 2021 | 68.91 | 69.23 | 68.84 | 69.19 | 17,860,866 | +0.38(+0.54%) |
Feb 08, 2021 | 68.83 | 69.00 | 68.63 | 68.81 | 17,935,260 | +0.48(+0.70%) |
Feb 05, 2021 | 68.25 | 68.37 | 67.98 | 68.34 | 11,976,960 | +0.42(+0.62%) |
Feb 04, 2021 | 67.59 | 67.92 | 67.52 | 67.92 | 11,479,265 | +0.07(+0.11%) |
Feb 03, 2021 | 67.71 | 67.88 | 67.52 | 67.84 | 12,403,659 | +0.16(+0.24%) |
Feb 02, 2021 | 67.37 | 67.73 | 67.20 | 67.68 | 22,289,418 | +0.68(+1.01%) |
Feb 01, 2021 | 67.03 | 67.07 | 66.71 | 67.00 | 25,411,120 | +0.79(+1.19%) |
Jan 29, 2021 | 66.81 | 67.01 | 65.86 | 66.22 | 46,079,404 | -1.40(-2.07%) |
Jan 28, 2021 | 67.36 | 68.00 | 67.30 | 67.62 | 29,144,176 | +0.43(+0.64%) |
Jan 27, 2021 | 67.50 | 67.90 | 66.94 | 67.19 | 34,158,404 | -1.57(-2.29%) |
Jan 26, 2021 | 68.76 | 68.84 | 68.51 | 68.76 | 15,496,843 | +0.10(+0.15%) |
Jan 25, 2021 | 68.22 | 68.67 | 67.82 | 68.66 | 23,775,824 | -0.08(-0.12%) |
Jan 22, 2021 | 68.48 | 68.86 | 68.45 | 68.74 | 20,612,658 | -0.33(-0.48%) |
Jan 21, 2021 | 69.06 | 69.12 | 68.64 | 69.07 | 22,422,438 | +0.05(+0.08%) |
Jan 20, 2021 | 68.65 | 69.02 | 68.52 | 69.02 | 15,763,357 | +0.47(+0.68%) |
Jan 19, 2021 | 68.58 | 68.62 | 68.27 | 68.55 | 22,042,140 | +0.49(+0.73%) |
Jan 15, 2021 | 68.25 | 68.38 | 67.66 | 68.05 | 29,906,486 | -1.08(-1.56%) |
Jan 14, 2021 | 68.80 | 69.29 | 68.79 | 69.13 | 24,715,380 | +0.55(+0.80%) |
Jan 13, 2021 | 68.57 | 68.75 | 68.44 | 68.59 | 17,033,392 | -0.09(-0.13%) |
Jan 12, 2021 | 68.31 | 68.72 | 68.12 | 68.68 | 22,862,904 | +0.31(+0.45%) |
Jan 11, 2021 | 68.01 | 68.57 | 67.99 | 68.37 | 25,352,378 | -0.91(-1.31%) |
Jan 08, 2021 | 69.13 | 69.27 | 68.56 | 69.27 | 27,628,398 | +0.64(+0.93%) |
Jan 07, 2021 | 68.47 | 68.73 | 68.40 | 68.63 | 20,534,996 | +0.07(+0.11%) |
Jan 06, 2021 | 67.96 | 68.90 | 67.89 | 68.56 | 27,797,674 | +0.78(+1.15%) |
Jan 05, 2021 | 67.30 | 67.94 | 67.25 | 67.78 | 21,589,778 | +0.70(+1.04%) |
Jan 04, 2021 | 68.05 | 68.07 | 66.82 | 67.09 | 29,193,192 | +0.35(+0.52%) |
Dec 31, 2020 | 66.74 | 66.74 | 66.74 | 16,559,326 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.52 | 67.69 | 67.20 | 67.25 | 16,559,326 | +0.09(+0.14%) |
Dec 29, 2020 | 67.51 | 67.56 | 67.07 | 67.16 | 19,176,984 | +0.43(+0.64%) |
Dec 28, 2020 | 66.88 | 66.91 | 66.64 | 66.73 | 12,181,071 | +0.54(+0.82%) |
Dec 24, 2020 | 66.13 | 66.26 | 66.03 | 66.19 | 7,929,139 | +0.03(+0.04%) |
Dec 23, 2020 | 66.02 | 66.26 | 65.96 | 66.16 | 14,843,175 | +0.70(+1.08%) |
Dec 22, 2020 | 65.48 | 65.55 | 65.26 | 65.46 | 22,252,796 | -0.16(-0.25%) |
Dec 21, 2020 | 64.84 | 65.78 | 64.64 | 65.62 | 34,423,828 | -0.85(-1.28%) |
Dec 18, 2020 | 66.77 | 66.79 | 66.37 | 66.47 | 29,919,604 | -0.35(-0.52%) |
Dec 17, 2020 | 66.93 | 67.03 | 66.76 | 66.82 | 20,370,428 | +0.47(+0.70%) |
Dec 16, 2020 | 66.20 | 66.43 | 66.00 | 66.35 | 17,072,716 | +0.26(+0.39%) |
Dec 15, 2020 | 65.69 | 66.14 | 65.59 | 66.10 | 26,320,410 | +0.67(+1.02%) |
Dec 14, 2020 | 65.82 | 65.92 | 65.38 | 65.43 | 28,966,866 | +0.04(+0.06%) |
Dec 11, 2020 | 65.19 | 65.40 | 65.00 | 65.39 | 24,077,242 | -0.20(-0.30%) |
Dec 10, 2020 | 65.14 | 65.73 | 65.14 | 65.59 | 22,927,482 | +0.09(+0.14%) |
Dec 09, 2020 | 65.81 | 65.81 | 65.08 | 65.50 | 20,255,784 | +0.09(+0.14%) |
Dec 08, 2020 | 65.03 | 65.44 | 65.03 | 65.41 | 13,718,889 | +0.23(+0.35%) |
Dec 07, 2020 | 65.24 | 65.43 | 65.03 | 65.18 | 21,566,826 | -0.53(-0.81%) |
Dec 04, 2020 | 65.53 | 65.73 | 65.51 | 65.72 | 20,924,734 | +0.55(+0.85%) |
Dec 03, 2020 | 65.28 | 65.47 | 65.05 | 65.16 | 18,216,600 | +0.11(+0.17%) |
Dec 02, 2020 | 64.73 | 65.12 | 64.68 | 65.05 | 23,031,690 | +0.01(+0.01%) |