Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.83 | 65.00 | 63.11 | 63.39 | 5,112,456 | -1.98(-3.03%) |
Feb 25, 2021 | 66.85 | 67.34 | 65.11 | 65.37 | 3,250,231 | -1.15(-1.72%) |
Feb 24, 2021 | 65.59 | 66.59 | 65.09 | 66.52 | 2,401,784 | +0.87(+1.33%) |
Feb 23, 2021 | 64.89 | 65.75 | 63.61 | 65.65 | 3,425,017 | +0.10(+0.16%) |
Feb 22, 2021 | 64.75 | 66.29 | 64.63 | 65.54 | 4,059,502 | +0.28(+0.42%) |
Feb 19, 2021 | 64.72 | 65.65 | 64.64 | 65.27 | 2,760,974 | +1.38(+2.16%) |
Feb 18, 2021 | 64.31 | 64.41 | 62.96 | 63.89 | 2,448,980 | +0.40(+0.63%) |
Feb 17, 2021 | 64.95 | 64.98 | 62.93 | 63.49 | 3,374,117 | -0.07(-0.10%) |
Feb 16, 2021 | 62.94 | 64.14 | 62.73 | 63.56 | 3,458,161 | +2.88(+4.75%) |
Feb 12, 2021 | 59.46 | 60.78 | 59.36 | 60.68 | 2,115,713 | +1.00(+1.68%) |
Feb 11, 2021 | 59.47 | 60.03 | 59.09 | 59.68 | 2,498,904 | -0.57(-0.94%) |
Feb 10, 2021 | 60.28 | 60.78 | 58.97 | 60.24 | 4,055,546 | +1.20(+2.04%) |
Feb 09, 2021 | 57.91 | 59.35 | 57.66 | 59.04 | 4,647,084 | +0.81(+1.38%) |
Feb 08, 2021 | 57.38 | 58.35 | 57.33 | 58.23 | 3,739,265 | +1.31(+2.31%) |
Feb 05, 2021 | 56.57 | 56.92 | 55.91 | 56.92 | 2,070,489 | +0.70(+1.24%) |
Feb 04, 2021 | 56.26 | 56.45 | 55.74 | 56.22 | 1,619,891 | -0.01(-0.01%) |
Feb 03, 2021 | 56.10 | 56.44 | 55.85 | 56.23 | 2,500,541 | +0.38(+0.69%) |
Feb 02, 2021 | 56.03 | 56.14 | 55.46 | 55.85 | 2,417,746 | -1.07(-1.87%) |
Feb 01, 2021 | 57.03 | 57.15 | 56.37 | 56.91 | 2,407,433 | +1.49(+2.68%) |
Jan 29, 2021 | 56.33 | 56.68 | 55.25 | 55.43 | 2,749,117 | -1.52(-2.66%) |
Jan 28, 2021 | 57.05 | 57.44 | 56.54 | 56.94 | 2,431,157 | -0.13(-0.23%) |
Jan 27, 2021 | 56.89 | 57.99 | 56.18 | 57.07 | 3,360,227 | -1.77(-3.01%) |
Jan 26, 2021 | 59.27 | 59.42 | 58.81 | 58.84 | 1,971,312 | +0.03(+0.05%) |
Jan 25, 2021 | 58.63 | 58.87 | 58.11 | 58.81 | 1,673,059 | -0.22(-0.38%) |
Jan 22, 2021 | 58.19 | 59.13 | 58.04 | 59.04 | 1,775,434 | -0.72(-1.20%) |
Jan 21, 2021 | 60.34 | 60.39 | 59.05 | 59.76 | 1,944,463 | -0.21(-0.35%) |
Jan 20, 2021 | 60.02 | 60.26 | 59.53 | 59.97 | 1,958,659 | +0.78(+1.32%) |
Jan 19, 2021 | 58.95 | 59.47 | 58.50 | 59.18 | 2,140,146 | +0.82(+1.40%) |
Jan 15, 2021 | 59.23 | 59.41 | 57.97 | 58.36 | 2,819,296 | -3.17(-5.15%) |
Jan 14, 2021 | 60.52 | 61.67 | 60.45 | 61.53 | 2,204,683 | +2.23(+3.77%) |
Jan 13, 2021 | 60.02 | 60.16 | 59.18 | 59.30 | 2,791,112 | -1.64(-2.69%) |
Jan 12, 2021 | 60.00 | 61.00 | 59.95 | 60.94 | 2,321,765 | +0.17(+0.29%) |
Jan 11, 2021 | 60.17 | 61.16 | 60.14 | 60.76 | 4,270,820 | -2.11(-3.36%) |
Jan 08, 2021 | 62.01 | 63.03 | 61.61 | 62.88 | 3,910,036 | +0.52(+0.83%) |
Jan 07, 2021 | 61.60 | 62.50 | 61.24 | 62.36 | 3,982,301 | +2.31(+3.84%) |
Jan 06, 2021 | 59.67 | 60.56 | 59.33 | 60.05 | 3,819,580 | +2.57(+4.47%) |
Jan 05, 2021 | 56.43 | 57.68 | 56.15 | 57.49 | 3,122,939 | +1.36(+2.42%) |
Jan 04, 2021 | 57.28 | 57.55 | 56.13 | 56.13 | 3,575,083 | +1.57(+2.88%) |
Dec 31, 2020 | 54.56 | 54.56 | 54.56 | 1,651,239 | -0.56(-1.01%) | |
Dec 30, 2020 | 55.38 | 55.40 | 54.85 | 55.11 | 1,651,239 | -0.10(-0.18%) |
Dec 29, 2020 | 55.95 | 56.03 | 55.04 | 55.22 | 2,101,179 | +0.39(+0.71%) |
Dec 28, 2020 | 55.56 | 55.69 | 54.61 | 54.82 | 1,051,533 | -0.25(-0.46%) |
Dec 24, 2020 | 55.85 | 55.88 | 54.78 | 55.08 | 521,448 | -0.14(-0.25%) |
Dec 23, 2020 | 55.11 | 55.46 | 54.71 | 55.22 | 1,669,225 | +0.61(+1.12%) |
Dec 22, 2020 | 54.80 | 54.83 | 54.23 | 54.61 | 1,896,650 | -0.72(-1.30%) |
Dec 21, 2020 | 53.82 | 55.35 | 53.82 | 55.32 | 4,074,999 | -0.24(-0.43%) |
Dec 18, 2020 | 55.66 | 55.93 | 55.35 | 55.56 | 1,803,836 | +0.01(+0.01%) |
Dec 17, 2020 | 55.83 | 56.31 | 55.45 | 55.56 | 2,257,768 | +0.51(+0.92%) |
Dec 16, 2020 | 55.02 | 55.27 | 54.46 | 55.05 | 1,742,920 | -0.21(-0.38%) |
Dec 15, 2020 | 54.56 | 55.46 | 54.35 | 55.26 | 4,152,840 | +1.31(+2.42%) |
Dec 14, 2020 | 54.40 | 54.61 | 53.79 | 53.95 | 3,653,746 | +0.20(+0.36%) |
Dec 11, 2020 | 53.27 | 53.82 | 53.20 | 53.76 | 3,964,083 | +0.10(+0.19%) |
Dec 10, 2020 | 52.69 | 53.81 | 52.63 | 53.66 | 2,756,304 | +1.15(+2.20%) |
Dec 09, 2020 | 52.62 | 52.74 | 51.92 | 52.50 | 2,796,499 | -0.36(-0.69%) |
Dec 08, 2020 | 52.48 | 53.19 | 52.40 | 52.87 | 2,306,495 | -0.06(-0.11%) |
Dec 07, 2020 | 53.10 | 53.36 | 52.55 | 52.92 | 2,074,085 | -0.69(-1.29%) |
Dec 04, 2020 | 53.03 | 53.71 | 53.03 | 53.61 | 2,781,931 | +0.98(+1.86%) |
Dec 03, 2020 | 52.31 | 53.05 | 51.86 | 52.63 | 3,788,262 | +1.73(+3.39%) |
Dec 02, 2020 | 50.55 | 51.32 | 49.76 | 50.91 | 5,715,877 | +1.94(+3.97%) |