Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.57 | 65.90 | 64.41 | 64.98 | 4,019,080 | -1.33(-2.01%) |
Feb 25, 2021 | 69.09 | 69.88 | 66.10 | 66.31 | 4,171,032 | -2.29(-3.33%) |
Feb 24, 2021 | 66.20 | 69.15 | 66.18 | 68.60 | 5,459,079 | +2.46(+3.73%) |
Feb 23, 2021 | 66.19 | 67.48 | 65.88 | 66.13 | 3,881,102 | +0.46(+0.71%) |
Feb 22, 2021 | 63.80 | 66.71 | 63.73 | 65.67 | 4,278,653 | +1.44(+2.24%) |
Feb 19, 2021 | 67.23 | 67.95 | 64.08 | 64.23 | 6,355,276 | -2.47(-3.71%) |
Feb 18, 2021 | 66.63 | 67.02 | 65.82 | 66.71 | 1,717,916 | -0.41(-0.61%) |
Feb 17, 2021 | 67.39 | 67.87 | 66.53 | 67.12 | 3,511,358 | -0.27(-0.40%) |
Feb 16, 2021 | 66.07 | 68.20 | 65.63 | 67.39 | 6,873,257 | +1.75(+2.67%) |
Feb 12, 2021 | 64.85 | 65.80 | 64.65 | 65.63 | 4,888,966 | +0.52(+0.80%) |
Feb 11, 2021 | 66.42 | 66.47 | 64.40 | 65.12 | 4,863,115 | -1.04(-1.58%) |
Feb 10, 2021 | 68.06 | 68.18 | 66.06 | 66.16 | 2,297,645 | -1.56(-2.31%) |
Feb 09, 2021 | 67.90 | 68.17 | 67.29 | 67.72 | 2,175,691 | -0.21(-0.30%) |
Feb 08, 2021 | 67.21 | 68.02 | 66.80 | 67.93 | 2,120,621 | +1.16(+1.74%) |
Feb 05, 2021 | 66.46 | 67.14 | 66.22 | 66.77 | 2,065,531 | +0.88(+1.33%) |
Feb 04, 2021 | 64.38 | 66.00 | 64.30 | 65.89 | 2,775,516 | +1.96(+3.06%) |
Feb 03, 2021 | 63.27 | 64.81 | 63.13 | 63.94 | 3,603,323 | +0.71(+1.13%) |
Feb 02, 2021 | 63.57 | 64.05 | 63.19 | 63.22 | 3,279,546 | +0.49(+0.78%) |
Feb 01, 2021 | 63.01 | 63.37 | 62.37 | 62.73 | 2,576,566 | +0.22(+0.36%) |
Jan 29, 2021 | 63.22 | 64.27 | 61.63 | 62.51 | 2,789,168 | -1.46(-2.28%) |
Jan 28, 2021 | 63.64 | 64.71 | 63.10 | 63.96 | 2,782,879 | +1.33(+2.12%) |
Jan 27, 2021 | 63.62 | 63.84 | 62.38 | 62.63 | 2,738,347 | -2.22(-3.43%) |
Jan 26, 2021 | 65.33 | 65.67 | 64.53 | 64.86 | 1,933,924 | +0.07(+0.11%) |
Jan 25, 2021 | 65.35 | 65.66 | 64.46 | 64.79 | 2,314,594 | -1.45(-2.18%) |
Jan 22, 2021 | 65.60 | 66.75 | 65.38 | 66.23 | 4,389,969 | -0.37(-0.55%) |
Jan 21, 2021 | 68.53 | 68.79 | 66.55 | 66.60 | 2,869,713 | -1.84(-2.69%) |
Jan 20, 2021 | 70.24 | 70.36 | 67.97 | 68.44 | 3,967,312 | -1.57(-2.24%) |
Jan 19, 2021 | 67.11 | 70.87 | 66.14 | 70.01 | 5,840,199 | +1.09(+1.58%) |
Jan 15, 2021 | 69.90 | 70.31 | 68.25 | 68.92 | 2,802,270 | -2.14(-3.02%) |
Jan 14, 2021 | 70.89 | 71.42 | 70.25 | 71.06 | 2,364,573 | +0.82(+1.17%) |
Jan 13, 2021 | 71.62 | 72.40 | 70.13 | 70.24 | 2,283,702 | -1.57(-2.19%) |
Jan 12, 2021 | 70.28 | 72.07 | 69.82 | 71.81 | 2,678,003 | +2.04(+2.92%) |
Jan 11, 2021 | 67.97 | 69.97 | 67.45 | 69.78 | 2,239,550 | +0.90(+1.31%) |
Jan 08, 2021 | 69.41 | 69.91 | 67.98 | 68.88 | 1,986,135 | -0.54(-0.77%) |
Jan 07, 2021 | 70.06 | 70.81 | 69.31 | 69.41 | 2,027,332 | +0.09(+0.13%) |
Jan 06, 2021 | 66.86 | 70.17 | 66.63 | 69.32 | 4,114,941 | +4.42(+6.81%) |
Jan 05, 2021 | 62.30 | 65.11 | 62.18 | 64.90 | 1,937,821 | +0.38(+0.60%) |
Jan 04, 2021 | 65.49 | 65.67 | 63.42 | 64.52 | 1,613,670 | -0.47(-0.73%) |
Dec 31, 2020 | 64.99 | 64.99 | 64.99 | 1,018,881 | +0.79(+1.22%) | |
Dec 30, 2020 | 63.62 | 64.65 | 63.62 | 64.21 | 1,026,249 | +0.43(+0.67%) |
Dec 29, 2020 | 64.29 | 64.55 | 63.59 | 63.78 | 1,318,235 | -0.16(-0.25%) |
Dec 28, 2020 | 64.16 | 64.62 | 63.35 | 63.94 | 1,961,343 | +0.30(+0.47%) |
Dec 24, 2020 | 63.85 | 63.85 | 62.77 | 63.64 | 750,864 | +0.18(+0.28%) |
Dec 23, 2020 | 62.52 | 64.25 | 62.52 | 63.46 | 3,039,111 | +1.23(+1.98%) |
Dec 22, 2020 | 62.36 | 62.89 | 61.92 | 62.23 | 6,280,784 | -0.13(-0.21%) |
Dec 21, 2020 | 62.68 | 64.07 | 61.00 | 62.36 | 5,883,693 | -0.28(-0.45%) |
Dec 18, 2020 | 62.29 | 63.17 | 62.08 | 62.65 | 4,739,230 | -0.07(-0.11%) |
Dec 17, 2020 | 63.46 | 63.47 | 62.50 | 62.72 | 4,013,959 | -0.41(-0.65%) |
Dec 16, 2020 | 63.52 | 63.75 | 62.84 | 63.12 | 3,825,001 | -0.52(-0.82%) |
Dec 15, 2020 | 63.67 | 64.27 | 62.58 | 63.65 | 1,774,507 | +0.97(+1.54%) |
Dec 14, 2020 | 65.31 | 65.38 | 62.57 | 62.68 | 2,499,332 | -1.86(-2.88%) |
Dec 11, 2020 | 62.59 | 66.59 | 61.50 | 64.54 | 6,438,008 | +0.95(+1.49%) |
Dec 10, 2020 | 63.99 | 63.99 | 62.15 | 63.59 | 4,741,659 | -0.91(-1.42%) |
Dec 09, 2020 | 67.84 | 68.54 | 64.08 | 64.51 | 4,682,571 | -2.73(-4.06%) |
Dec 08, 2020 | 66.70 | 68.12 | 66.64 | 67.24 | 2,088,885 | -0.11(-0.16%) |
Dec 07, 2020 | 67.16 | 67.69 | 66.56 | 67.34 | 2,565,884 | -0.37(-0.55%) |
Dec 04, 2020 | 65.72 | 67.76 | 65.72 | 67.72 | 2,402,720 | +2.22(+3.38%) |
Dec 03, 2020 | 65.87 | 66.24 | 65.32 | 65.50 | 2,338,537 | -0.16(-0.24%) |
Dec 02, 2020 | 64.05 | 65.71 | 63.83 | 65.66 | 2,269,205 | +1.60(+2.49%) |