Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.27 | 74.73 | 70.94 | 73.50 | 5,413,234 | -1.41(-1.88%) |
Feb 25, 2021 | 77.88 | 77.92 | 74.53 | 74.91 | 3,125,933 | -2.31(-2.99%) |
Feb 24, 2021 | 75.98 | 77.83 | 75.69 | 77.22 | 4,000,773 | +1.52(+2.01%) |
Feb 23, 2021 | 75.45 | 76.10 | 72.92 | 75.69 | 2,889,442 | +1.39(+1.87%) |
Feb 22, 2021 | 72.10 | 75.55 | 71.83 | 74.30 | 3,630,331 | +1.46(+2.00%) |
Feb 19, 2021 | 70.60 | 73.44 | 70.37 | 72.84 | 3,843,851 | +2.80(+3.99%) |
Feb 18, 2021 | 70.15 | 70.52 | 69.05 | 70.05 | 2,369,402 | -0.52(-0.73%) |
Feb 17, 2021 | 70.00 | 70.80 | 68.45 | 70.56 | 2,439,219 | +1.09(+1.57%) |
Feb 16, 2021 | 69.03 | 70.53 | 68.34 | 69.47 | 3,156,131 | +1.89(+2.80%) |
Feb 12, 2021 | 67.43 | 68.07 | 66.71 | 67.58 | 2,233,821 | -0.01(-0.01%) |
Feb 11, 2021 | 66.85 | 67.61 | 65.50 | 67.59 | 2,637,144 | +0.45(+0.68%) |
Feb 10, 2021 | 65.45 | 67.19 | 65.15 | 67.13 | 2,546,739 | +1.92(+2.94%) |
Feb 09, 2021 | 66.02 | 66.12 | 64.61 | 65.22 | 3,022,543 | -1.10(-1.66%) |
Feb 08, 2021 | 63.70 | 66.63 | 63.48 | 66.32 | 3,060,232 | +3.28(+5.21%) |
Feb 05, 2021 | 64.01 | 64.32 | 62.43 | 63.04 | 2,818,818 | +0.10(+0.15%) |
Feb 04, 2021 | 62.62 | 63.53 | 61.90 | 62.94 | 2,282,174 | +0.56(+0.90%) |
Feb 03, 2021 | 60.08 | 62.47 | 60.08 | 62.38 | 2,969,976 | +2.30(+3.83%) |
Feb 02, 2021 | 60.52 | 61.38 | 59.16 | 60.08 | 2,656,917 | +1.12(+1.90%) |
Feb 01, 2021 | 59.80 | 59.90 | 57.21 | 58.96 | 3,392,713 | -0.37(-0.62%) |
Jan 29, 2021 | 60.64 | 62.48 | 58.97 | 59.33 | 6,551,415 | -3.19(-5.11%) |
Jan 28, 2021 | 62.74 | 63.55 | 61.74 | 62.52 | 3,031,653 | +0.22(+0.35%) |
Jan 27, 2021 | 61.45 | 64.04 | 60.99 | 62.30 | 3,505,169 | -0.10(-0.15%) |
Jan 26, 2021 | 63.75 | 64.82 | 62.36 | 62.40 | 2,349,884 | -0.67(-1.07%) |
Jan 25, 2021 | 63.00 | 64.05 | 62.15 | 63.07 | 3,431,850 | -0.41(-0.65%) |
Jan 22, 2021 | 62.74 | 63.96 | 62.26 | 63.48 | 2,929,555 | -0.53(-0.83%) |
Jan 21, 2021 | 65.24 | 65.99 | 63.55 | 64.02 | 3,083,966 | -1.95(-2.96%) |
Jan 20, 2021 | 65.98 | 66.47 | 64.70 | 65.97 | 2,932,790 | +0.53(+0.82%) |
Jan 19, 2021 | 63.63 | 65.78 | 63.07 | 65.44 | 3,401,188 | +2.66(+4.24%) |
Jan 15, 2021 | 64.01 | 64.28 | 62.07 | 62.78 | 3,901,045 | -2.10(-3.24%) |
Jan 14, 2021 | 63.03 | 65.58 | 63.00 | 64.88 | 3,460,592 | +2.07(+3.30%) |
Jan 13, 2021 | 64.32 | 64.49 | 62.59 | 62.80 | 2,878,917 | -1.72(-2.67%) |
Jan 12, 2021 | 63.63 | 64.81 | 62.69 | 64.53 | 3,026,820 | +1.29(+2.03%) |
Jan 11, 2021 | 60.38 | 63.70 | 60.10 | 63.24 | 5,650,368 | +1.37(+2.21%) |
Jan 08, 2021 | 63.45 | 63.53 | 61.55 | 61.87 | 3,066,804 | -1.01(-1.60%) |
Jan 07, 2021 | 62.57 | 64.15 | 61.94 | 62.88 | 2,934,917 | +0.56(+0.90%) |
Jan 06, 2021 | 63.89 | 64.25 | 61.55 | 62.32 | 5,825,712 | -0.46(-0.74%) |
Jan 05, 2021 | 61.25 | 64.56 | 61.25 | 62.78 | 4,463,967 | +1.64(+2.68%) |
Jan 04, 2021 | 61.79 | 62.38 | 59.99 | 61.15 | 3,100,184 | -0.05(-0.09%) |
Dec 31, 2020 | 61.20 | 61.20 | 61.20 | 3,320,464 | -0.58(-0.93%) | |
Dec 30, 2020 | 60.02 | 62.05 | 59.93 | 61.78 | 3,320,464 | +1.94(+3.25%) |
Dec 29, 2020 | 60.77 | 61.14 | 59.31 | 59.84 | 4,396,866 | -0.83(-1.37%) |
Dec 28, 2020 | 60.76 | 62.07 | 60.41 | 60.67 | 2,790,700 | +0.52(+0.87%) |
Dec 24, 2020 | 60.54 | 60.62 | 59.54 | 60.14 | 1,480,148 | -0.55(-0.91%) |
Dec 23, 2020 | 59.84 | 61.23 | 59.51 | 60.69 | 3,414,275 | +1.62(+2.74%) |
Dec 22, 2020 | 58.21 | 59.66 | 57.88 | 59.07 | 4,084,259 | +0.89(+1.53%) |
Dec 21, 2020 | 56.67 | 58.86 | 55.83 | 58.18 | 3,975,320 | -0.31(-0.54%) |
Dec 18, 2020 | 58.71 | 59.08 | 57.81 | 58.50 | 9,664,617 | -0.28(-0.48%) |
Dec 17, 2020 | 59.38 | 59.39 | 58.10 | 58.78 | 3,614,050 | -0.11(-0.18%) |
Dec 16, 2020 | 59.90 | 59.94 | 58.56 | 58.88 | 3,878,296 | -0.84(-1.41%) |
Dec 15, 2020 | 58.77 | 60.11 | 57.97 | 59.72 | 3,458,550 | +0.93(+1.58%) |
Dec 14, 2020 | 61.00 | 61.73 | 58.51 | 58.79 | 3,213,598 | -2.03(-3.34%) |
Dec 11, 2020 | 61.43 | 61.62 | 59.90 | 60.82 | 2,922,126 | -1.18(-1.91%) |
Dec 10, 2020 | 59.63 | 62.74 | 59.63 | 62.01 | 3,826,685 | +1.83(+3.04%) |
Dec 09, 2020 | 59.91 | 61.34 | 58.61 | 60.18 | 4,115,250 | +1.21(+2.05%) |
Dec 08, 2020 | 57.81 | 60.45 | 57.81 | 58.97 | 3,484,528 | +0.30(+0.51%) |
Dec 07, 2020 | 59.78 | 60.21 | 58.03 | 58.67 | 3,494,851 | -1.99(-3.27%) |
Dec 04, 2020 | 58.40 | 61.18 | 58.21 | 60.66 | 5,071,038 | +3.76(+6.61%) |
Dec 03, 2020 | 56.66 | 58.54 | 55.86 | 56.90 | 3,122,233 | +0.52(+0.92%) |
Dec 02, 2020 | 53.55 | 57.12 | 53.41 | 56.38 | 5,040,042 | +2.23(+4.12%) |