Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.97 | 65.22 | 63.05 | 63.24 | 240,800 | -1.79(-2.75%) |
Feb 25, 2021 | 67.00 | 68.05 | 64.47 | 65.02 | 243,043 | -2.82(-4.16%) |
Feb 24, 2021 | 66.63 | 67.95 | 65.94 | 67.85 | 262,130 | +2.02(+3.07%) |
Feb 23, 2021 | 64.71 | 66.27 | 63.48 | 65.82 | 343,357 | +0.90(+1.38%) |
Feb 22, 2021 | 63.30 | 65.26 | 62.89 | 64.92 | 170,135 | +1.49(+2.35%) |
Feb 19, 2021 | 61.56 | 63.81 | 61.56 | 63.44 | 137,537 | +2.24(+3.66%) |
Feb 18, 2021 | 62.07 | 63.51 | 60.73 | 61.19 | 229,953 | -1.29(-2.06%) |
Feb 17, 2021 | 63.18 | 63.51 | 62.16 | 62.48 | 467,062 | -1.59(-2.48%) |
Feb 16, 2021 | 63.74 | 64.47 | 63.24 | 64.07 | 213,973 | +1.33(+2.13%) |
Feb 12, 2021 | 62.83 | 63.38 | 62.25 | 62.74 | 153,076 | -0.47(-0.75%) |
Feb 11, 2021 | 63.19 | 64.13 | 61.93 | 63.21 | 212,597 | -0.17(-0.27%) |
Feb 10, 2021 | 63.29 | 63.74 | 62.32 | 63.38 | 265,017 | +0.50(+0.79%) |
Feb 09, 2021 | 62.00 | 62.96 | 61.45 | 62.88 | 312,043 | +0.58(+0.93%) |
Feb 08, 2021 | 62.11 | 62.61 | 61.34 | 62.30 | 468,032 | +0.36(+0.58%) |
Feb 05, 2021 | 61.66 | 62.29 | 60.78 | 61.94 | 208,084 | +0.68(+1.11%) |
Feb 04, 2021 | 59.43 | 61.65 | 58.35 | 61.26 | 342,371 | +1.59(+2.66%) |
Feb 03, 2021 | 58.52 | 59.77 | 58.03 | 59.67 | 226,872 | +1.16(+1.98%) |
Feb 02, 2021 | 56.96 | 58.64 | 56.96 | 58.52 | 235,378 | +1.56(+2.74%) |
Feb 01, 2021 | 55.87 | 57.80 | 55.56 | 56.96 | 403,992 | +1.46(+2.64%) |
Jan 29, 2021 | 55.31 | 56.89 | 55.25 | 55.49 | 959,071 | -1.05(-1.85%) |
Jan 28, 2021 | 57.42 | 58.07 | 56.30 | 56.54 | 184,443 | +0.35(+0.63%) |
Jan 27, 2021 | 57.54 | 57.54 | 54.80 | 56.19 | 249,292 | -2.39(-4.07%) |
Jan 26, 2021 | 60.47 | 60.47 | 58.35 | 58.57 | 99,227 | -1.33(-2.22%) |
Jan 25, 2021 | 60.11 | 60.18 | 58.66 | 59.90 | 166,005 | -0.93(-1.53%) |
Jan 22, 2021 | 58.73 | 61.07 | 58.73 | 60.83 | 249,591 | +1.56(+2.64%) |
Jan 21, 2021 | 60.57 | 60.57 | 59.26 | 59.27 | 107,582 | -1.19(-1.97%) |
Jan 20, 2021 | 60.27 | 60.84 | 59.48 | 60.46 | 173,699 | +0.33(+0.56%) |
Jan 19, 2021 | 61.76 | 61.76 | 59.63 | 60.13 | 365,805 | -1.17(-1.92%) |
Jan 15, 2021 | 61.23 | 62.56 | 61.14 | 61.30 | 145,659 | -0.83(-1.34%) |
Jan 14, 2021 | 61.30 | 62.52 | 60.76 | 62.13 | 201,883 | +1.24(+2.03%) |
Jan 13, 2021 | 61.13 | 62.18 | 60.53 | 60.89 | 150,674 | -0.49(-0.79%) |
Jan 12, 2021 | 61.03 | 61.89 | 60.33 | 61.38 | 137,446 | +0.98(+1.62%) |
Jan 11, 2021 | 58.58 | 60.55 | 55.91 | 60.41 | 134,573 | +0.91(+1.53%) |
Jan 08, 2021 | 61.95 | 61.95 | 58.44 | 59.49 | 170,784 | -1.96(-3.19%) |
Jan 07, 2021 | 62.51 | 63.42 | 61.42 | 61.45 | 457,071 | -0.43(-0.70%) |
Jan 06, 2021 | 58.09 | 62.07 | 57.64 | 61.89 | 498,524 | +5.46(+9.67%) |
Jan 05, 2021 | 56.19 | 57.44 | 55.57 | 56.43 | 465,704 | +0.30(+0.53%) |
Jan 04, 2021 | 56.49 | 56.92 | 54.63 | 56.13 | 174,583 | -0.35(-0.62%) |
Dec 31, 2020 | 56.49 | 56.49 | 56.49 | 128,241 | +0.28(+0.50%) | |
Dec 30, 2020 | 55.85 | 56.84 | 55.85 | 56.21 | 128,241 | +0.48(+0.86%) |
Dec 29, 2020 | 56.92 | 56.92 | 55.22 | 55.73 | 136,090 | -1.09(-1.92%) |
Dec 28, 2020 | 57.13 | 57.36 | 56.40 | 56.82 | 153,906 | +0.35(+0.62%) |
Dec 24, 2020 | 57.40 | 57.40 | 56.16 | 56.47 | 88,214 | -0.46(-0.81%) |
Dec 23, 2020 | 55.75 | 57.37 | 55.75 | 56.93 | 251,716 | +1.49(+2.69%) |
Dec 22, 2020 | 56.48 | 56.48 | 55.04 | 55.44 | 190,136 | -0.51(-0.90%) |
Dec 21, 2020 | 55.78 | 56.74 | 55.04 | 55.94 | 220,001 | -0.07(-0.13%) |
Dec 18, 2020 | 57.67 | 58.31 | 55.52 | 56.02 | 1,005,116 | -0.50(-0.88%) |
Dec 17, 2020 | 56.72 | 56.76 | 55.12 | 56.51 | 300,172 | +0.16(+0.29%) |
Dec 16, 2020 | 56.46 | 56.77 | 55.81 | 56.35 | 198,156 | -0.05(-0.10%) |
Dec 15, 2020 | 55.43 | 56.77 | 54.83 | 56.40 | 205,306 | +1.89(+3.46%) |
Dec 14, 2020 | 55.89 | 55.89 | 54.46 | 54.52 | 232,263 | -0.12(-0.22%) |
Dec 11, 2020 | 53.45 | 55.28 | 53.45 | 54.63 | 170,231 | +0.43(+0.80%) |
Dec 10, 2020 | 52.94 | 54.20 | 52.68 | 54.20 | 137,685 | +0.83(+1.56%) |
Dec 09, 2020 | 54.21 | 54.62 | 53.07 | 53.37 | 183,034 | -0.19(-0.35%) |
Dec 08, 2020 | 52.74 | 53.72 | 51.90 | 53.56 | 140,315 | +0.28(+0.53%) |
Dec 07, 2020 | 52.66 | 53.57 | 51.56 | 53.28 | 203,327 | +0.59(+1.11%) |
Dec 04, 2020 | 52.58 | 53.03 | 52.05 | 52.69 | 187,829 | +0.84(+1.62%) |
Dec 03, 2020 | 52.90 | 52.90 | 51.57 | 51.85 | 160,329 | -0.61(-1.15%) |
Dec 02, 2020 | 51.39 | 52.78 | 51.39 | 52.46 | 127,974 | +1.05(+2.04%) |