Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.54 | 63.41 | 59.79 | 61.18 | 2,590,800 | -0.30(-0.49%) |
Feb 25, 2021 | 65.87 | 66.87 | 60.83 | 61.48 | 2,098,008 | -4.88(-7.36%) |
Feb 24, 2021 | 67.10 | 67.62 | 65.00 | 66.36 | 932,046 | -0.59(-0.89%) |
Feb 23, 2021 | 63.94 | 67.08 | 61.80 | 66.96 | 2,641,728 | +0.56(+0.84%) |
Feb 22, 2021 | 68.63 | 69.33 | 65.61 | 66.40 | 1,563,282 | -3.50(-5.01%) |
Feb 19, 2021 | 68.89 | 70.67 | 68.89 | 69.90 | 1,241,100 | +1.60(+2.34%) |
Feb 18, 2021 | 67.16 | 69.01 | 65.50 | 68.30 | 1,626,222 | +1.36(+2.03%) |
Feb 17, 2021 | 70.79 | 70.92 | 65.68 | 66.94 | 2,193,798 | -5.13(-7.11%) |
Feb 16, 2021 | 71.52 | 75.00 | 70.82 | 72.07 | 4,357,740 | +0.57(+0.79%) |
Feb 12, 2021 | 68.48 | 71.73 | 67.44 | 71.50 | 2,931,300 | +2.97(+4.33%) |
Feb 11, 2021 | 68.98 | 75.33 | 67.24 | 68.53 | 5,007,171 | +2.29(+3.46%) |
Feb 10, 2021 | 68.50 | 68.57 | 63.99 | 66.24 | 1,908,315 | -0.97(-1.45%) |
Feb 09, 2021 | 64.75 | 68.00 | 63.55 | 67.21 | 4,053,789 | +6.15(+10.08%) |
Feb 08, 2021 | 64.66 | 64.71 | 58.20 | 61.06 | 2,459,472 | -2.20(-3.48%) |
Feb 05, 2021 | 62.91 | 63.44 | 61.96 | 63.26 | 808,200 | +1.09(+1.75%) |
Feb 04, 2021 | 60.99 | 62.26 | 60.99 | 62.17 | 751,956 | +1.53(+2.52%) |
Feb 03, 2021 | 63.64 | 63.99 | 60.22 | 60.64 | 965,514 | -2.29(-3.64%) |
Feb 02, 2021 | 61.61 | 63.09 | 61.28 | 62.94 | 701,154 | +2.33(+3.84%) |
Feb 01, 2021 | 58.41 | 61.23 | 58.17 | 60.61 | 831,918 | +1.69(+2.86%) |
Jan 29, 2021 | 58.85 | 59.95 | 57.72 | 58.92 | 885,000 | -0.96(-1.61%) |
Jan 28, 2021 | 59.35 | 60.73 | 58.53 | 59.88 | 1,048,008 | +1.52(+2.61%) |
Jan 27, 2021 | 57.58 | 59.95 | 56.07 | 58.36 | 1,247,220 | -0.39(-0.66%) |
Jan 26, 2021 | 60.73 | 60.73 | 58.27 | 58.75 | 1,101,264 | -1.58(-2.62%) |
Jan 25, 2021 | 62.13 | 63.15 | 58.09 | 60.33 | 791,976 | -1.01(-1.65%) |
Jan 22, 2021 | 60.03 | 61.44 | 59.97 | 61.34 | 726,000 | +1.24(+2.07%) |
Jan 21, 2021 | 61.53 | 61.71 | 59.12 | 60.10 | 953,589 | -0.83(-1.36%) |
Jan 20, 2021 | 61.23 | 61.92 | 60.41 | 60.92 | 818,118 | +0.84(+1.39%) |
Jan 19, 2021 | 57.87 | 60.29 | 57.87 | 60.09 | 1,044,444 | +2.48(+4.30%) |
Jan 15, 2021 | 57.34 | 59.03 | 56.64 | 57.61 | 1,790,700 | -0.15(-0.27%) |
Jan 14, 2021 | 57.88 | 58.76 | 57.43 | 57.76 | 1,189,122 | -0.24(-0.41%) |
Jan 13, 2021 | 59.20 | 59.65 | 57.89 | 58.00 | 1,369,923 | -1.34(-2.26%) |
Jan 12, 2021 | 58.33 | 59.74 | 58.04 | 59.34 | 863,715 | +1.10(+1.88%) |
Jan 11, 2021 | 57.20 | 58.95 | 56.48 | 58.25 | 761,304 | +0.44(+0.77%) |
Jan 08, 2021 | 57.42 | 58.64 | 57.03 | 57.80 | 571,500 | +0.74(+1.30%) |
Jan 07, 2021 | 54.61 | 57.52 | 54.61 | 57.06 | 981,885 | +2.40(+4.38%) |
Jan 06, 2021 | 53.79 | 55.25 | 53.56 | 54.67 | 880,101 | +0.20(+0.37%) |
Jan 05, 2021 | 54.54 | 54.59 | 52.94 | 54.46 | 802,086 | +0.66(+1.23%) |
Jan 04, 2021 | 54.37 | 54.37 | 51.82 | 53.80 | 1,066,335 | -0.73(-1.34%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 968,355 | -0.40(-0.72%) | |
Dec 30, 2020 | 54.95 | 56.17 | 54.19 | 54.93 | 968,355 | +0.10(+0.18%) |
Dec 29, 2020 | 56.30 | 56.50 | 54.61 | 54.83 | 888,300 | -1.50(-2.66%) |
Dec 28, 2020 | 57.48 | 57.48 | 55.64 | 56.33 | 846,012 | -0.36(-0.64%) |
Dec 24, 2020 | 57.32 | 58.18 | 56.48 | 56.70 | 503,100 | -0.06(-0.11%) |
Dec 23, 2020 | 58.86 | 60.00 | 56.64 | 56.76 | 1,698,897 | -1.82(-3.11%) |
Dec 22, 2020 | 56.66 | 58.75 | 56.03 | 58.58 | 1,339,389 | +2.81(+5.03%) |
Dec 21, 2020 | 53.48 | 56.26 | 52.72 | 55.77 | 1,742,208 | +2.05(+3.81%) |
Dec 18, 2020 | 49.96 | 54.86 | 49.84 | 53.72 | 3,711,900 | +4.38(+8.88%) |
Dec 17, 2020 | 47.22 | 49.75 | 46.75 | 49.34 | 1,808,295 | +0.83(+1.72%) |
Dec 16, 2020 | 48.66 | 50.50 | 47.83 | 48.51 | 1,656,003 | +0.17(+0.36%) |
Dec 15, 2020 | 47.02 | 48.33 | 46.73 | 48.33 | 951,576 | +1.48(+3.15%) |
Dec 14, 2020 | 45.09 | 47.26 | 45.09 | 46.86 | 1,326,525 | +1.82(+4.03%) |
Dec 11, 2020 | 43.92 | 45.12 | 43.92 | 45.04 | 842,400 | +1.03(+2.35%) |
Dec 10, 2020 | 41.95 | 44.40 | 41.82 | 44.01 | 1,075,467 | +1.74(+4.11%) |
Dec 09, 2020 | 44.71 | 44.71 | 41.60 | 42.27 | 820,146 | -1.98(-4.47%) |
Dec 08, 2020 | 42.67 | 44.68 | 42.33 | 44.25 | 1,338,540 | +1.67(+3.93%) |
Dec 07, 2020 | 42.22 | 43.45 | 42.22 | 42.58 | 910,041 | +0.54(+1.28%) |
Dec 04, 2020 | 41.13 | 42.18 | 40.93 | 42.04 | 998,400 | +1.02(+2.49%) |
Dec 03, 2020 | 39.38 | 41.76 | 39.03 | 41.02 | 1,040,523 | +1.63(+4.15%) |
Dec 02, 2020 | 39.67 | 39.67 | 38.67 | 39.38 | 1,081,800 | -0.66(-1.66%) |