Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.12 | 65.14 | 64.45 | 64.66 | 20,049,190 | -0.94(-1.43%) |
Feb 25, 2021 | 66.69 | 66.82 | 65.40 | 65.60 | 11,539,789 | -1.15(-1.72%) |
Feb 24, 2021 | 66.23 | 66.88 | 66.10 | 66.75 | 7,423,620 | -0.56(-0.83%) |
Feb 23, 2021 | 67.20 | 67.51 | 66.68 | 67.31 | 7,192,493 | -0.15(-0.22%) |
Feb 22, 2021 | 67.27 | 67.82 | 67.25 | 67.46 | 6,392,457 | -0.16(-0.24%) |
Feb 19, 2021 | 67.47 | 67.75 | 67.40 | 67.62 | 4,732,779 | +0.42(+0.62%) |
Feb 18, 2021 | 66.97 | 67.26 | 66.76 | 67.20 | 6,113,139 | -0.82(-1.20%) |
Feb 17, 2021 | 67.88 | 68.15 | 67.67 | 68.02 | 8,009,288 | -0.09(-0.14%) |
Feb 16, 2021 | 68.29 | 68.51 | 68.07 | 68.11 | 5,573,882 | +0.29(+0.43%) |
Feb 12, 2021 | 67.38 | 67.83 | 67.38 | 67.82 | 4,098,309 | +0.42(+0.62%) |
Feb 11, 2021 | 67.32 | 67.43 | 67.09 | 67.40 | 4,492,204 | +0.35(+0.52%) |
Feb 10, 2021 | 67.33 | 67.39 | 66.77 | 67.05 | 5,488,876 | -0.12(-0.18%) |
Feb 09, 2021 | 67.03 | 67.30 | 66.96 | 67.18 | 4,256,873 | +0.36(+0.54%) |
Feb 08, 2021 | 66.85 | 66.91 | 66.68 | 66.82 | 6,728,796 | +1.18(+1.79%) |
Feb 05, 2021 | 65.63 | 65.71 | 65.42 | 65.64 | 4,335,048 | +0.51(+0.79%) |
Feb 04, 2021 | 64.76 | 65.14 | 64.74 | 65.13 | 4,654,945 | +0.08(+0.12%) |
Feb 03, 2021 | 64.98 | 65.15 | 64.88 | 65.05 | 10,072,559 | +0.38(+0.59%) |
Feb 02, 2021 | 64.37 | 64.74 | 64.23 | 64.67 | 7,669,172 | +0.51(+0.80%) |
Feb 01, 2021 | 64.04 | 64.22 | 63.77 | 64.16 | 5,994,205 | +0.66(+1.04%) |
Jan 29, 2021 | 63.92 | 64.14 | 63.15 | 63.50 | 9,719,704 | -1.37(-2.12%) |
Jan 28, 2021 | 64.32 | 65.19 | 64.29 | 64.87 | 5,723,704 | +0.42(+0.65%) |
Jan 27, 2021 | 65.09 | 65.10 | 64.34 | 64.46 | 13,122,759 | -1.44(-2.19%) |
Jan 26, 2021 | 65.73 | 65.97 | 65.70 | 65.90 | 4,992,996 | +0.01(+0.01%) |
Jan 25, 2021 | 65.34 | 65.91 | 64.98 | 65.89 | 7,255,385 | +0.26(+0.39%) |
Jan 22, 2021 | 65.29 | 65.73 | 65.24 | 65.63 | 5,120,064 | +0.04(+0.06%) |
Jan 21, 2021 | 65.65 | 65.69 | 65.15 | 65.59 | 5,087,400 | -0.26(-0.39%) |
Jan 20, 2021 | 65.41 | 65.90 | 65.32 | 65.85 | 5,156,780 | +0.33(+0.51%) |
Jan 19, 2021 | 65.43 | 65.57 | 65.18 | 65.52 | 6,508,179 | +0.38(+0.58%) |
Jan 15, 2021 | 65.25 | 65.37 | 64.75 | 65.14 | 6,675,960 | -1.14(-1.72%) |
Jan 14, 2021 | 66.08 | 66.47 | 66.05 | 66.28 | 6,148,019 | +0.68(+1.04%) |
Jan 13, 2021 | 65.47 | 65.74 | 65.41 | 65.59 | 6,197,834 | +0.19(+0.29%) |
Jan 12, 2021 | 65.00 | 65.44 | 64.92 | 65.40 | 6,228,945 | +0.34(+0.52%) |
Jan 11, 2021 | 64.84 | 65.34 | 64.77 | 65.06 | 5,907,218 | -0.62(-0.94%) |
Jan 08, 2021 | 65.54 | 65.71 | 64.98 | 65.68 | 10,082,831 | +1.18(+1.84%) |
Jan 07, 2021 | 64.33 | 64.63 | 64.28 | 64.49 | 8,827,115 | -0.13(-0.21%) |
Jan 06, 2021 | 63.80 | 64.82 | 63.77 | 64.63 | 8,295,859 | +0.76(+1.19%) |
Jan 05, 2021 | 63.51 | 64.05 | 63.51 | 63.87 | 6,072,699 | +0.59(+0.93%) |
Jan 04, 2021 | 64.10 | 64.11 | 63.17 | 63.28 | 9,718,218 | -0.76(-1.18%) |
Dec 31, 2020 | 64.04 | 64.04 | 64.04 | 5,043,485 | +0.20(+0.31%) | |
Dec 30, 2020 | 64.06 | 64.28 | 63.81 | 63.84 | 5,043,485 | +0.03(+0.04%) |
Dec 29, 2020 | 64.03 | 64.11 | 63.76 | 63.81 | 8,507,899 | +0.79(+1.25%) |
Dec 28, 2020 | 63.00 | 63.09 | 62.93 | 63.02 | 4,223,175 | +0.63(+1.02%) |
Dec 24, 2020 | 62.41 | 62.47 | 62.37 | 62.39 | 2,536,189 | -0.23(-0.36%) |
Dec 23, 2020 | 62.48 | 62.76 | 62.48 | 62.62 | 5,220,803 | +0.23(+0.36%) |
Dec 22, 2020 | 62.28 | 62.46 | 62.06 | 62.39 | 11,836,496 | -0.03(-0.05%) |
Dec 21, 2020 | 61.86 | 62.50 | 61.82 | 62.42 | 9,636,310 | -0.68(-1.08%) |
Dec 18, 2020 | 63.37 | 63.37 | 62.98 | 63.10 | 5,160,259 | -0.18(-0.28%) |
Dec 17, 2020 | 63.33 | 63.39 | 63.18 | 63.28 | 7,443,669 | +0.37(+0.59%) |
Dec 16, 2020 | 62.79 | 62.92 | 62.60 | 62.91 | 6,094,219 | -0.01(-0.02%) |
Dec 15, 2020 | 62.63 | 62.93 | 62.56 | 62.92 | 5,421,593 | +0.45(+0.71%) |
Dec 14, 2020 | 62.85 | 62.91 | 62.41 | 62.47 | 4,547,811 | +0.21(+0.33%) |
Dec 11, 2020 | 62.11 | 62.30 | 62.03 | 62.27 | 5,633,646 | +0.13(+0.21%) |
Dec 10, 2020 | 61.73 | 62.23 | 61.69 | 62.14 | 5,542,722 | +0.10(+0.17%) |
Dec 09, 2020 | 62.20 | 62.20 | 61.56 | 62.03 | 7,098,481 | +0.43(+0.71%) |
Dec 08, 2020 | 61.37 | 61.67 | 61.30 | 61.60 | 4,447,749 | +0.14(+0.23%) |
Dec 07, 2020 | 61.56 | 61.74 | 61.26 | 61.46 | 7,250,992 | -0.92(-1.47%) |
Dec 04, 2020 | 62.17 | 62.37 | 62.13 | 62.37 | 8,050,063 | +0.28(+0.46%) |
Dec 03, 2020 | 62.16 | 62.35 | 62.01 | 62.09 | 4,749,064 | +0.15(+0.24%) |
Dec 02, 2020 | 61.81 | 62.08 | 61.72 | 61.94 | 7,172,444 | -0.10(-0.17%) |