Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.20 | 65.64 | 63.46 | 64.90 | 792,267 | -0.38(-0.58%) |
Feb 25, 2021 | 68.02 | 68.05 | 64.88 | 65.28 | 1,106,801 | -2.26(-3.35%) |
Feb 24, 2021 | 65.72 | 67.72 | 65.56 | 67.54 | 1,177,760 | +2.15(+3.28%) |
Feb 23, 2021 | 64.96 | 65.62 | 63.02 | 65.40 | 1,111,032 | +0.52(+0.81%) |
Feb 22, 2021 | 63.63 | 65.69 | 63.54 | 64.87 | 1,317,489 | +1.27(+2.00%) |
Feb 19, 2021 | 62.40 | 63.83 | 62.34 | 63.60 | 505,012 | +1.81(+2.92%) |
Feb 18, 2021 | 62.49 | 62.52 | 61.42 | 61.79 | 161,752 | -1.06(-1.68%) |
Feb 17, 2021 | 62.81 | 63.13 | 62.17 | 62.85 | 450,585 | -0.09(-0.14%) |
Feb 16, 2021 | 62.51 | 63.11 | 62.39 | 62.94 | 1,664,649 | +1.33(+2.16%) |
Feb 12, 2021 | 60.69 | 61.68 | 60.69 | 61.61 | 493,893 | +0.64(+1.05%) |
Feb 11, 2021 | 61.11 | 61.44 | 60.09 | 60.97 | 167,300 | -0.13(-0.21%) |
Feb 10, 2021 | 60.92 | 61.41 | 60.30 | 61.09 | 253,609 | +0.47(+0.77%) |
Feb 09, 2021 | 60.77 | 60.91 | 60.21 | 60.63 | 227,439 | -0.49(-0.79%) |
Feb 08, 2021 | 60.02 | 61.11 | 59.96 | 61.11 | 226,207 | +1.61(+2.71%) |
Feb 05, 2021 | 59.81 | 60.07 | 59.42 | 59.50 | 351,089 | +0.30(+0.51%) |
Feb 04, 2021 | 58.30 | 59.26 | 58.28 | 59.20 | 316,173 | +1.28(+2.21%) |
Feb 03, 2021 | 56.94 | 58.02 | 56.90 | 57.92 | 260,142 | +1.19(+2.09%) |
Feb 02, 2021 | 56.71 | 57.22 | 56.33 | 56.73 | 224,786 | +1.10(+1.97%) |
Feb 01, 2021 | 55.44 | 55.92 | 54.71 | 55.63 | 1,359,137 | +0.84(+1.54%) |
Jan 29, 2021 | 56.47 | 56.47 | 54.57 | 54.79 | 883,592 | -1.71(-3.03%) |
Jan 28, 2021 | 56.06 | 56.95 | 55.93 | 56.50 | 512,050 | +1.37(+2.48%) |
Jan 27, 2021 | 55.81 | 56.20 | 54.86 | 55.13 | 551,145 | -1.77(-3.11%) |
Jan 26, 2021 | 58.21 | 58.38 | 56.86 | 56.90 | 177,669 | -0.93(-1.61%) |
Jan 25, 2021 | 58.26 | 58.26 | 56.77 | 57.83 | 422,168 | -0.86(-1.47%) |
Jan 22, 2021 | 58.14 | 58.78 | 57.92 | 58.69 | 175,647 | -0.33(-0.56%) |
Jan 21, 2021 | 59.82 | 59.89 | 58.75 | 59.02 | 459,404 | -0.86(-1.44%) |
Jan 20, 2021 | 60.26 | 60.26 | 59.51 | 59.89 | 176,238 | +0.11(+0.18%) |
Jan 19, 2021 | 59.85 | 60.05 | 59.33 | 59.78 | 456,835 | +0.58(+0.98%) |
Jan 15, 2021 | 59.92 | 59.92 | 58.69 | 59.20 | 419,865 | -1.42(-2.34%) |
Jan 14, 2021 | 59.84 | 61.12 | 59.84 | 60.62 | 499,968 | +1.26(+2.13%) |
Jan 13, 2021 | 59.84 | 59.84 | 59.07 | 59.35 | 178,543 | -0.59(-0.99%) |
Jan 12, 2021 | 58.89 | 60.05 | 58.62 | 59.95 | 364,618 | +1.39(+2.37%) |
Jan 11, 2021 | 57.42 | 58.61 | 57.11 | 58.56 | 621,259 | +0.14(+0.23%) |
Jan 08, 2021 | 59.17 | 59.17 | 57.72 | 58.42 | 351,810 | -0.28(-0.48%) |
Jan 07, 2021 | 58.42 | 59.23 | 58.38 | 58.70 | 365,962 | +0.99(+1.72%) |
Jan 06, 2021 | 56.41 | 58.38 | 56.41 | 57.71 | 702,622 | +2.02(+3.63%) |
Jan 05, 2021 | 54.26 | 56.31 | 54.26 | 55.69 | 330,390 | +1.35(+2.48%) |
Jan 04, 2021 | 55.54 | 55.71 | 53.91 | 54.34 | 813,479 | -0.80(-1.44%) |
Dec 31, 2020 | 55.14 | 55.14 | 55.14 | 515,620 | +0.15(+0.26%) | |
Dec 30, 2020 | 54.27 | 55.12 | 54.21 | 54.99 | 515,620 | +0.86(+1.60%) |
Dec 29, 2020 | 54.92 | 54.92 | 53.90 | 54.13 | 283,240 | -0.41(-0.75%) |
Dec 28, 2020 | 54.95 | 55.34 | 54.50 | 54.54 | 318,604 | +0.05(+0.09%) |
Dec 24, 2020 | 54.72 | 54.72 | 54.00 | 54.49 | 324,629 | -0.07(-0.12%) |
Dec 23, 2020 | 53.77 | 54.98 | 53.77 | 54.56 | 296,460 | +1.16(+2.16%) |
Dec 22, 2020 | 54.06 | 54.08 | 53.34 | 53.40 | 151,660 | -0.65(-1.20%) |
Dec 21, 2020 | 53.13 | 54.37 | 52.86 | 54.05 | 315,356 | -0.39(-0.72%) |
Dec 18, 2020 | 55.08 | 55.09 | 53.96 | 54.44 | 254,385 | -0.58(-1.05%) |
Dec 17, 2020 | 55.33 | 55.33 | 54.61 | 55.02 | 186,048 | +0.09(+0.16%) |
Dec 16, 2020 | 55.27 | 55.38 | 54.67 | 54.94 | 240,006 | -0.27(-0.49%) |
Dec 15, 2020 | 54.56 | 55.30 | 53.92 | 55.21 | 415,502 | +1.15(+2.13%) |
Dec 14, 2020 | 56.08 | 56.09 | 54.02 | 54.06 | 488,553 | -1.11(-2.02%) |
Dec 11, 2020 | 55.57 | 55.58 | 54.57 | 55.17 | 228,326 | -0.79(-1.42%) |
Dec 10, 2020 | 54.91 | 56.08 | 54.74 | 55.96 | 493,983 | +0.57(+1.03%) |
Dec 09, 2020 | 56.03 | 56.34 | 54.81 | 55.39 | 310,969 | -0.15(-0.26%) |
Dec 08, 2020 | 54.85 | 55.71 | 54.75 | 55.54 | 290,174 | +0.24(+0.44%) |
Dec 07, 2020 | 55.65 | 55.65 | 54.88 | 55.30 | 635,421 | -0.58(-1.04%) |
Dec 04, 2020 | 54.77 | 55.88 | 54.77 | 55.88 | 459,755 | +1.80(+3.33%) |
Dec 03, 2020 | 53.24 | 54.51 | 53.14 | 54.08 | 561,185 | +1.05(+1.99%) |
Dec 02, 2020 | 51.92 | 53.16 | 51.61 | 53.02 | 532,813 | +0.86(+1.65%) |