Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.53 | 62.50 | 60.56 | 61.62 | 5,808,596 | +0.05(+0.08%) |
Feb 25, 2021 | 63.71 | 64.13 | 61.19 | 61.57 | 6,441,866 | -2.22(-3.49%) |
Feb 24, 2021 | 63.49 | 63.97 | 62.40 | 63.79 | 7,669,221 | +0.42(+0.67%) |
Feb 23, 2021 | 63.16 | 63.92 | 59.91 | 63.37 | 15,305,938 | +2.60(+4.28%) |
Feb 22, 2021 | 60.22 | 62.56 | 59.92 | 60.77 | 11,788,042 | +1.54(+2.59%) |
Feb 19, 2021 | 57.54 | 59.63 | 57.49 | 59.24 | 8,793,915 | +1.91(+3.33%) |
Feb 18, 2021 | 56.79 | 57.67 | 55.90 | 57.33 | 6,683,849 | +0.25(+0.43%) |
Feb 17, 2021 | 56.23 | 58.07 | 55.76 | 57.08 | 6,045,536 | +0.52(+0.92%) |
Feb 16, 2021 | 55.77 | 56.79 | 54.99 | 56.56 | 7,425,198 | +1.42(+2.57%) |
Feb 12, 2021 | 53.60 | 55.40 | 53.37 | 55.14 | 5,074,585 | +1.00(+1.85%) |
Feb 11, 2021 | 54.58 | 54.94 | 53.69 | 54.14 | 4,113,101 | -0.50(-0.92%) |
Feb 10, 2021 | 53.74 | 55.40 | 53.67 | 54.64 | 6,208,514 | +1.09(+2.04%) |
Feb 09, 2021 | 54.38 | 54.38 | 53.26 | 53.55 | 7,545,016 | -0.89(-1.63%) |
Feb 08, 2021 | 54.58 | 54.71 | 53.18 | 54.43 | 8,291,755 | -0.27(-0.49%) |
Feb 05, 2021 | 54.33 | 55.73 | 53.86 | 54.70 | 13,213,833 | +2.58(+4.95%) |
Feb 04, 2021 | 53.22 | 53.45 | 51.54 | 52.12 | 6,717,189 | -0.84(-1.58%) |
Feb 03, 2021 | 51.45 | 53.49 | 51.21 | 52.96 | 13,570,171 | +1.61(+3.14%) |
Feb 02, 2021 | 48.97 | 51.86 | 48.64 | 51.34 | 10,245,565 | +3.04(+6.30%) |
Feb 01, 2021 | 48.23 | 49.21 | 47.74 | 48.30 | 8,502,949 | +0.96(+2.04%) |
Jan 29, 2021 | 48.31 | 48.57 | 46.70 | 47.34 | 11,282,138 | -0.97(-2.02%) |
Jan 28, 2021 | 48.41 | 49.86 | 47.06 | 48.31 | 15,131,952 | +0.04(+0.08%) |
Jan 27, 2021 | 50.78 | 51.17 | 46.76 | 48.27 | 15,151,617 | -3.33(-6.45%) |
Jan 26, 2021 | 52.15 | 52.75 | 51.57 | 51.60 | 6,911,217 | -0.55(-1.06%) |
Jan 25, 2021 | 52.68 | 52.68 | 50.81 | 52.15 | 9,253,291 | -1.18(-2.21%) |
Jan 22, 2021 | 53.64 | 53.89 | 52.68 | 53.33 | 5,070,826 | -1.18(-2.17%) |
Jan 21, 2021 | 53.40 | 55.00 | 53.28 | 54.51 | 5,107,026 | +0.94(+1.75%) |
Jan 20, 2021 | 53.76 | 54.49 | 53.24 | 53.58 | 5,984,412 | -0.02(-0.04%) |
Jan 19, 2021 | 53.05 | 53.85 | 51.51 | 53.60 | 8,229,857 | +0.99(+1.89%) |
Jan 15, 2021 | 54.50 | 54.86 | 52.49 | 52.60 | 9,671,783 | -2.20(-4.02%) |
Jan 14, 2021 | 54.92 | 55.29 | 53.27 | 54.81 | 7,879,246 | +0.37(+0.69%) |
Jan 13, 2021 | 55.45 | 55.66 | 53.23 | 54.43 | 8,463,630 | -1.30(-2.33%) |
Jan 12, 2021 | 56.01 | 56.35 | 54.88 | 55.73 | 5,112,280 | +0.21(+0.37%) |
Jan 11, 2021 | 55.99 | 56.11 | 55.18 | 55.53 | 5,231,117 | -1.49(-2.61%) |
Jan 08, 2021 | 57.37 | 58.85 | 56.12 | 57.01 | 6,969,198 | -0.23(-0.40%) |
Jan 07, 2021 | 57.58 | 58.01 | 56.73 | 57.24 | 4,759,945 | -0.38(-0.67%) |
Jan 06, 2021 | 58.12 | 59.31 | 57.07 | 57.62 | 4,118,305 | -0.89(-1.51%) |
Jan 05, 2021 | 56.88 | 58.75 | 56.81 | 58.51 | 2,925,063 | +1.47(+2.57%) |
Jan 04, 2021 | 58.86 | 59.34 | 56.42 | 57.04 | 10,248,305 | -1.62(-2.77%) |
Dec 31, 2020 | 58.67 | 58.67 | 58.67 | 2,213,441 | +0.85(+1.46%) | |
Dec 30, 2020 | 57.48 | 58.46 | 57.22 | 57.82 | 2,213,441 | +0.62(+1.08%) |
Dec 29, 2020 | 58.42 | 58.69 | 57.16 | 57.20 | 3,124,866 | -0.86(-1.47%) |
Dec 28, 2020 | 57.14 | 58.12 | 56.46 | 58.05 | 4,017,250 | +1.94(+3.46%) |
Dec 24, 2020 | 56.32 | 56.59 | 55.82 | 56.12 | 912,409 | -0.18(-0.31%) |
Dec 23, 2020 | 55.41 | 56.80 | 55.41 | 56.29 | 2,104,153 | +0.93(+1.67%) |
Dec 22, 2020 | 55.77 | 55.94 | 55.00 | 55.37 | 2,747,088 | -0.62(-1.11%) |
Dec 21, 2020 | 54.81 | 56.55 | 54.35 | 55.99 | 3,377,752 | -0.54(-0.96%) |
Dec 18, 2020 | 56.40 | 56.86 | 55.56 | 56.53 | 5,829,321 | +0.09(+0.16%) |
Dec 17, 2020 | 57.42 | 57.49 | 55.87 | 56.44 | 3,527,165 | -0.30(-0.52%) |
Dec 16, 2020 | 56.94 | 56.94 | 56.12 | 56.74 | 2,858,253 | -0.23(-0.40%) |
Dec 15, 2020 | 56.37 | 57.26 | 55.38 | 56.96 | 3,938,332 | +1.32(+2.37%) |
Dec 14, 2020 | 56.64 | 56.64 | 55.40 | 55.64 | 4,707,023 | -0.22(-0.39%) |
Dec 11, 2020 | 56.45 | 56.89 | 55.43 | 55.86 | 3,447,162 | -0.54(-0.96%) |
Dec 10, 2020 | 56.16 | 57.36 | 56.16 | 56.40 | 3,273,107 | -0.68(-1.19%) |
Dec 09, 2020 | 57.81 | 57.98 | 56.46 | 57.08 | 3,690,258 | -0.58(-1.01%) |
Dec 08, 2020 | 57.34 | 58.57 | 57.30 | 57.66 | 2,782,954 | -0.35(-0.61%) |
Dec 07, 2020 | 58.93 | 58.96 | 57.62 | 58.02 | 4,008,360 | -1.15(-1.95%) |
Dec 04, 2020 | 58.23 | 59.18 | 57.93 | 59.17 | 4,991,685 | +1.43(+2.47%) |
Dec 03, 2020 | 57.66 | 58.81 | 57.19 | 57.74 | 5,381,634 | +1.03(+1.82%) |
Dec 02, 2020 | 55.58 | 57.26 | 55.32 | 56.71 | 4,870,991 | +0.97(+1.75%) |