Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.69 | 75.82 | 71.33 | 74.28 | 10,806,603 | -1.70(-2.23%) |
Feb 25, 2021 | 78.56 | 79.00 | 75.41 | 75.97 | 12,235,948 | -2.32(-2.96%) |
Feb 24, 2021 | 75.62 | 78.98 | 75.01 | 78.29 | 8,900,312 | +2.96(+3.93%) |
Feb 23, 2021 | 73.88 | 75.67 | 70.00 | 75.33 | 9,345,880 | +1.59(+2.15%) |
Feb 22, 2021 | 71.99 | 75.68 | 71.83 | 73.74 | 12,067,185 | +2.20(+3.08%) |
Feb 19, 2021 | 70.22 | 71.89 | 70.11 | 71.53 | 7,150,349 | +1.81(+2.59%) |
Feb 18, 2021 | 72.22 | 72.27 | 69.70 | 69.73 | 9,528,717 | -3.20(-4.39%) |
Feb 17, 2021 | 72.35 | 73.43 | 71.20 | 72.93 | 8,875,060 | +0.81(+1.13%) |
Feb 16, 2021 | 71.89 | 73.06 | 70.97 | 72.12 | 8,573,307 | +2.34(+3.36%) |
Feb 12, 2021 | 67.13 | 69.83 | 66.96 | 69.77 | 4,795,696 | +1.96(+2.88%) |
Feb 11, 2021 | 69.02 | 69.20 | 66.41 | 67.82 | 6,732,081 | -1.28(-1.86%) |
Feb 10, 2021 | 68.00 | 69.56 | 67.24 | 69.10 | 6,087,400 | +1.55(+2.29%) |
Feb 09, 2021 | 68.20 | 68.61 | 67.05 | 67.55 | 7,501,565 | -1.19(-1.73%) |
Feb 08, 2021 | 65.62 | 69.05 | 65.62 | 68.74 | 8,998,267 | +4.15(+6.43%) |
Feb 05, 2021 | 65.50 | 65.69 | 64.27 | 64.59 | 4,536,091 | +0.19(+0.30%) |
Feb 04, 2021 | 64.57 | 64.71 | 63.02 | 64.39 | 4,612,261 | +0.22(+0.35%) |
Feb 03, 2021 | 61.30 | 64.43 | 61.19 | 64.17 | 8,805,406 | +3.33(+5.47%) |
Feb 02, 2021 | 62.33 | 62.77 | 60.82 | 60.84 | 6,645,562 | +0.32(+0.53%) |
Feb 01, 2021 | 60.85 | 61.30 | 59.17 | 60.52 | 7,137,204 | +1.18(+1.99%) |
Jan 29, 2021 | 61.04 | 62.64 | 58.98 | 59.34 | 8,612,049 | -2.24(-3.64%) |
Jan 28, 2021 | 62.43 | 63.37 | 60.30 | 61.58 | 6,353,278 | -0.08(-0.13%) |
Jan 27, 2021 | 59.58 | 63.42 | 59.10 | 61.66 | 10,852,192 | +0.72(+1.18%) |
Jan 26, 2021 | 63.34 | 64.40 | 60.93 | 60.94 | 5,097,891 | -1.64(-2.62%) |
Jan 25, 2021 | 62.09 | 63.15 | 60.93 | 62.59 | 6,312,995 | -0.19(-0.31%) |
Jan 22, 2021 | 60.73 | 62.83 | 60.15 | 62.78 | 6,778,556 | +0.28(+0.44%) |
Jan 21, 2021 | 64.45 | 64.98 | 61.33 | 62.50 | 8,484,483 | -2.18(-3.37%) |
Jan 20, 2021 | 65.71 | 65.95 | 63.90 | 64.68 | 7,357,206 | -0.36(-0.55%) |
Jan 19, 2021 | 65.23 | 65.77 | 64.22 | 65.04 | 8,209,494 | +1.13(+1.78%) |
Jan 15, 2021 | 65.15 | 65.26 | 63.02 | 63.91 | 11,380,443 | -2.25(-3.40%) |
Jan 14, 2021 | 64.54 | 66.86 | 64.41 | 66.16 | 11,465,121 | +2.19(+3.42%) |
Jan 13, 2021 | 65.04 | 65.10 | 63.52 | 63.97 | 10,321,909 | -1.18(-1.81%) |
Jan 12, 2021 | 62.41 | 65.30 | 62.41 | 65.15 | 14,237,177 | +3.45(+5.59%) |
Jan 11, 2021 | 58.97 | 61.80 | 58.34 | 61.70 | 7,853,155 | +1.27(+2.11%) |
Jan 08, 2021 | 61.97 | 62.00 | 59.95 | 60.43 | 10,192,115 | -0.95(-1.55%) |
Jan 07, 2021 | 60.85 | 62.16 | 60.21 | 61.38 | 7,592,815 | +1.17(+1.95%) |
Jan 06, 2021 | 58.55 | 60.71 | 58.12 | 60.21 | 14,033,957 | +2.25(+3.88%) |
Jan 05, 2021 | 55.15 | 59.52 | 55.08 | 57.95 | 17,381,802 | +3.50(+6.42%) |
Jan 04, 2021 | 54.72 | 55.57 | 53.54 | 54.46 | 7,319,667 | +0.49(+0.91%) |
Dec 31, 2020 | 53.97 | 53.97 | 53.97 | 6,694,923 | -0.76(-1.38%) | |
Dec 30, 2020 | 52.92 | 54.93 | 52.84 | 54.73 | 6,694,923 | +1.78(+3.36%) |
Dec 29, 2020 | 53.94 | 54.19 | 52.62 | 52.95 | 5,481,418 | -0.49(-0.92%) |
Dec 28, 2020 | 54.81 | 55.10 | 53.30 | 53.43 | 5,837,573 | -1.00(-1.83%) |
Dec 24, 2020 | 55.29 | 55.29 | 53.88 | 54.43 | 3,845,293 | -0.80(-1.45%) |
Dec 23, 2020 | 53.49 | 56.04 | 53.42 | 55.23 | 7,727,867 | +2.38(+4.50%) |
Dec 22, 2020 | 53.65 | 54.11 | 52.73 | 52.85 | 5,275,495 | -0.92(-1.72%) |
Dec 21, 2020 | 52.17 | 54.30 | 51.61 | 53.78 | 7,469,315 | -0.95(-1.73%) |
Dec 18, 2020 | 55.51 | 55.87 | 54.18 | 54.73 | 6,940,200 | -0.73(-1.31%) |
Dec 17, 2020 | 55.87 | 56.13 | 54.81 | 55.45 | 5,590,085 | +0.00(+0.00%) |
Dec 16, 2020 | 56.41 | 56.45 | 55.17 | 55.45 | 11,676,747 | -0.75(-1.34%) |
Dec 15, 2020 | 55.72 | 56.36 | 54.54 | 56.20 | 10,945,753 | +1.17(+2.14%) |
Dec 14, 2020 | 58.53 | 58.70 | 54.85 | 55.03 | 12,393,076 | -2.32(-4.05%) |
Dec 11, 2020 | 58.19 | 58.23 | 56.29 | 57.35 | 8,812,739 | -1.12(-1.92%) |
Dec 10, 2020 | 55.51 | 58.83 | 55.28 | 58.47 | 13,363,386 | +3.12(+5.64%) |
Dec 09, 2020 | 55.81 | 57.02 | 54.33 | 55.35 | 16,291,318 | +0.39(+0.72%) |
Dec 08, 2020 | 53.68 | 55.73 | 53.50 | 54.95 | 12,506,642 | +0.83(+1.53%) |
Dec 07, 2020 | 55.12 | 55.45 | 53.72 | 54.13 | 13,593,278 | -1.86(-3.33%) |
Dec 04, 2020 | 52.87 | 56.05 | 52.84 | 55.99 | 17,894,462 | +4.36(+8.44%) |
Dec 03, 2020 | 51.29 | 52.58 | 50.36 | 51.63 | 11,127,162 | +0.65(+1.28%) |
Dec 02, 2020 | 49.20 | 52.29 | 48.91 | 50.98 | 13,564,931 | +1.60(+3.23%) |