Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.38 | 61.49 | 58.73 | 61.14 | 735,400 | +1.29(+2.16%) |
Feb 25, 2021 | 61.00 | 62.00 | 59.67 | 59.85 | 659,612 | -1.48(-2.41%) |
Feb 24, 2021 | 61.80 | 61.80 | 60.05 | 61.33 | 603,211 | -0.39(-0.63%) |
Feb 23, 2021 | 60.83 | 62.10 | 58.42 | 61.72 | 1,034,805 | +0.10(+0.16%) |
Feb 22, 2021 | 62.29 | 62.84 | 61.30 | 61.62 | 1,274,400 | -1.60(-2.53%) |
Feb 19, 2021 | 64.00 | 64.08 | 62.66 | 63.22 | 1,039,200 | -1.08(-1.68%) |
Feb 18, 2021 | 62.40 | 64.50 | 62.34 | 64.30 | 968,072 | +0.42(+0.66%) |
Feb 17, 2021 | 63.27 | 64.25 | 62.91 | 63.88 | 795,168 | +0.36(+0.57%) |
Feb 16, 2021 | 65.00 | 65.13 | 62.28 | 63.52 | 971,833 | -1.94(-2.96%) |
Feb 12, 2021 | 66.85 | 66.85 | 64.85 | 65.46 | 762,800 | -1.39(-2.08%) |
Feb 11, 2021 | 67.44 | 67.99 | 65.44 | 66.85 | 619,854 | -0.50(-0.74%) |
Feb 10, 2021 | 66.74 | 68.06 | 66.37 | 67.35 | 767,876 | +0.54(+0.81%) |
Feb 09, 2021 | 66.00 | 66.88 | 65.59 | 66.81 | 682,853 | +0.93(+1.41%) |
Feb 08, 2021 | 68.11 | 70.08 | 64.86 | 65.88 | 1,778,695 | -1.77(-2.62%) |
Feb 05, 2021 | 67.00 | 69.35 | 64.98 | 67.65 | 3,995,200 | -13.12(-16.24%) |
Feb 04, 2021 | 79.69 | 81.10 | 79.16 | 80.77 | 513,840 | +1.85(+2.34%) |
Feb 03, 2021 | 78.71 | 79.30 | 77.58 | 78.92 | 346,565 | +0.76(+0.97%) |
Feb 02, 2021 | 76.67 | 78.36 | 75.86 | 78.16 | 590,392 | +2.85(+3.78%) |
Feb 01, 2021 | 75.72 | 76.11 | 74.39 | 75.31 | 1,033,436 | +0.13(+0.17%) |
Jan 29, 2021 | 75.15 | 76.67 | 73.77 | 75.18 | 697,500 | -0.42(-0.56%) |
Jan 28, 2021 | 76.30 | 77.93 | 74.77 | 75.60 | 928,683 | -0.28(-0.37%) |
Jan 27, 2021 | 75.22 | 78.09 | 74.12 | 75.88 | 606,780 | -0.61(-0.80%) |
Jan 26, 2021 | 79.95 | 79.95 | 76.19 | 76.49 | 1,004,385 | -3.22(-4.04%) |
Jan 25, 2021 | 79.69 | 80.80 | 77.60 | 79.71 | 441,764 | +0.35(+0.44%) |
Jan 22, 2021 | 78.99 | 79.77 | 78.27 | 79.36 | 267,100 | -0.10(-0.13%) |
Jan 21, 2021 | 78.66 | 80.19 | 76.95 | 79.46 | 621,025 | +1.59(+2.04%) |
Jan 20, 2021 | 77.47 | 78.59 | 77.09 | 77.87 | 413,445 | +1.10(+1.43%) |
Jan 19, 2021 | 76.76 | 76.97 | 75.25 | 76.77 | 478,613 | +0.90(+1.19%) |
Jan 15, 2021 | 77.10 | 77.67 | 75.50 | 75.87 | 594,800 | -0.94(-1.22%) |
Jan 14, 2021 | 76.82 | 78.07 | 76.42 | 76.81 | 562,172 | +0.31(+0.41%) |
Jan 13, 2021 | 76.52 | 77.50 | 75.80 | 76.50 | 630,524 | -0.33(-0.43%) |
Jan 12, 2021 | 73.98 | 77.74 | 73.61 | 76.83 | 1,406,059 | +2.85(+3.85%) |
Jan 11, 2021 | 74.70 | 75.61 | 73.28 | 73.98 | 959,487 | -1.20(-1.60%) |
Jan 08, 2021 | 71.50 | 77.54 | 70.85 | 75.18 | 2,759,700 | +10.24(+15.77%) |
Jan 07, 2021 | 62.72 | 65.32 | 62.72 | 64.94 | 376,381 | +2.76(+4.44%) |
Jan 06, 2021 | 62.55 | 63.71 | 61.43 | 62.18 | 535,485 | -0.98(-1.55%) |
Jan 05, 2021 | 62.99 | 63.30 | 61.89 | 63.16 | 635,771 | +0.16(+0.25%) |
Jan 04, 2021 | 65.15 | 65.41 | 62.19 | 63.00 | 730,375 | -2.40(-3.67%) |
Dec 31, 2020 | 65.40 | 65.40 | 65.40 | 341,388 | -0.02(-0.03%) | |
Dec 30, 2020 | 64.84 | 66.49 | 64.50 | 65.42 | 341,388 | +0.98(+1.52%) |
Dec 29, 2020 | 66.07 | 66.41 | 64.30 | 64.44 | 399,604 | -1.63(-2.47%) |
Dec 28, 2020 | 69.65 | 69.71 | 66.00 | 66.07 | 392,198 | -2.82(-4.09%) |
Dec 24, 2020 | 69.14 | 70.19 | 68.60 | 68.89 | 176,000 | +0.04(+0.06%) |
Dec 23, 2020 | 70.47 | 70.50 | 68.74 | 68.85 | 530,009 | -1.68(-2.38%) |
Dec 22, 2020 | 68.83 | 70.77 | 68.83 | 70.53 | 479,076 | +1.70(+2.47%) |
Dec 21, 2020 | 68.77 | 69.64 | 68.17 | 68.83 | 439,049 | -0.41(-0.59%) |
Dec 18, 2020 | 67.60 | 69.29 | 67.16 | 69.24 | 1,415,400 | +1.98(+2.94%) |
Dec 17, 2020 | 65.00 | 67.33 | 64.81 | 67.26 | 519,032 | +2.53(+3.91%) |
Dec 16, 2020 | 63.91 | 65.21 | 63.73 | 64.73 | 458,360 | +1.11(+1.74%) |
Dec 15, 2020 | 64.00 | 64.49 | 63.06 | 63.62 | 559,431 | -0.10(-0.16%) |
Dec 14, 2020 | 64.35 | 64.38 | 62.51 | 63.72 | 702,083 | -1.09(-1.68%) |
Dec 11, 2020 | 64.92 | 65.47 | 64.22 | 64.81 | 328,900 | -0.11(-0.17%) |
Dec 10, 2020 | 61.94 | 65.00 | 61.94 | 64.92 | 379,235 | +3.01(+4.86%) |
Dec 09, 2020 | 63.98 | 63.98 | 61.58 | 61.91 | 380,609 | -2.16(-3.37%) |
Dec 08, 2020 | 63.01 | 64.33 | 62.73 | 64.07 | 269,484 | +0.97(+1.54%) |
Dec 07, 2020 | 63.36 | 64.00 | 62.57 | 63.10 | 351,497 | -0.50(-0.79%) |
Dec 04, 2020 | 61.00 | 63.81 | 61.00 | 63.60 | 341,600 | +1.98(+3.21%) |
Dec 03, 2020 | 60.40 | 63.22 | 60.39 | 61.62 | 439,479 | +1.27(+2.10%) |
Dec 02, 2020 | 59.50 | 60.39 | 58.47 | 60.35 | 226,671 | +0.19(+0.32%) |