Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.68 | 63.36 | 61.99 | 62.12 | 880,500 | -0.21(-0.34%) |
Feb 25, 2021 | 61.28 | 63.45 | 61.28 | 62.33 | 1,016,752 | +0.55(+0.89%) |
Feb 24, 2021 | 62.00 | 62.48 | 61.40 | 61.78 | 850,166 | -0.23(-0.37%) |
Feb 23, 2021 | 61.97 | 62.13 | 60.68 | 62.01 | 524,913 | +0.03(+0.05%) |
Feb 22, 2021 | 62.84 | 62.84 | 61.19 | 61.98 | 507,599 | -1.21(-1.91%) |
Feb 19, 2021 | 64.21 | 64.45 | 63.13 | 63.19 | 685,400 | -0.93(-1.45%) |
Feb 18, 2021 | 62.69 | 64.88 | 62.40 | 64.12 | 787,671 | +1.32(+2.10%) |
Feb 17, 2021 | 62.40 | 64.16 | 61.92 | 62.80 | 1,022,638 | +1.08(+1.75%) |
Feb 16, 2021 | 63.75 | 64.11 | 61.25 | 61.72 | 557,723 | -1.97(-3.09%) |
Feb 12, 2021 | 63.81 | 64.40 | 62.78 | 63.69 | 406,700 | -0.28(-0.44%) |
Feb 11, 2021 | 65.56 | 66.11 | 63.77 | 63.97 | 493,421 | -1.59(-2.43%) |
Feb 10, 2021 | 67.01 | 67.02 | 65.34 | 65.56 | 491,109 | -0.81(-1.22%) |
Feb 09, 2021 | 66.29 | 66.55 | 66.03 | 66.37 | 627,869 | +0.46(+0.70%) |
Feb 08, 2021 | 66.03 | 66.27 | 65.12 | 65.91 | 361,642 | +0.14(+0.21%) |
Feb 05, 2021 | 65.34 | 65.94 | 64.98 | 65.77 | 583,200 | +0.54(+0.83%) |
Feb 04, 2021 | 66.24 | 66.47 | 65.07 | 65.23 | 400,508 | -1.27(-1.91%) |
Feb 03, 2021 | 66.80 | 67.00 | 66.27 | 66.50 | 273,801 | -0.27(-0.40%) |
Feb 02, 2021 | 66.95 | 67.00 | 66.14 | 66.77 | 372,344 | +0.16(+0.24%) |
Feb 01, 2021 | 65.33 | 66.83 | 64.90 | 66.61 | 580,368 | +1.51(+2.32%) |
Jan 29, 2021 | 64.52 | 65.63 | 64.11 | 65.10 | 687,800 | +0.25(+0.39%) |
Jan 28, 2021 | 65.64 | 65.77 | 64.38 | 64.85 | 807,323 | -0.73(-1.11%) |
Jan 27, 2021 | 66.44 | 67.21 | 65.23 | 65.58 | 608,795 | -1.41(-2.10%) |
Jan 26, 2021 | 66.12 | 67.25 | 65.81 | 66.99 | 609,058 | +0.99(+1.50%) |
Jan 25, 2021 | 64.30 | 66.19 | 63.88 | 66.00 | 582,285 | +1.93(+3.01%) |
Jan 22, 2021 | 64.05 | 64.51 | 63.79 | 64.07 | 322,800 | -0.17(-0.26%) |
Jan 21, 2021 | 64.06 | 64.36 | 63.39 | 64.24 | 388,905 | -0.07(-0.11%) |
Jan 20, 2021 | 62.57 | 65.44 | 62.21 | 64.31 | 578,922 | +1.62(+2.58%) |
Jan 19, 2021 | 62.76 | 62.81 | 61.91 | 62.69 | 785,808 | +1.10(+1.79%) |
Jan 15, 2021 | 60.02 | 61.62 | 59.95 | 61.59 | 741,800 | +1.54(+2.56%) |
Jan 14, 2021 | 60.34 | 60.34 | 59.61 | 60.05 | 649,513 | -0.29(-0.48%) |
Jan 13, 2021 | 59.70 | 60.80 | 59.62 | 60.34 | 471,007 | +0.97(+1.63%) |
Jan 12, 2021 | 58.71 | 59.67 | 58.09 | 59.37 | 542,004 | +0.63(+1.07%) |
Jan 11, 2021 | 58.99 | 59.67 | 58.02 | 58.74 | 404,322 | -0.34(-0.58%) |
Jan 08, 2021 | 58.56 | 59.87 | 58.43 | 59.08 | 396,200 | +0.70(+1.20%) |
Jan 07, 2021 | 58.30 | 58.62 | 57.78 | 58.38 | 1,175,155 | -0.01(-0.02%) |
Jan 06, 2021 | 60.01 | 60.25 | 58.14 | 58.39 | 536,669 | -1.77(-2.94%) |
Jan 05, 2021 | 61.06 | 61.30 | 60.11 | 60.16 | 636,541 | -1.01(-1.65%) |
Jan 04, 2021 | 61.97 | 62.26 | 60.80 | 61.17 | 588,730 | -0.71(-1.15%) |
Dec 31, 2020 | 61.88 | 61.88 | 61.88 | 362,064 | +0.78(+1.28%) | |
Dec 30, 2020 | 60.67 | 61.34 | 60.49 | 61.10 | 362,064 | +0.44(+0.73%) |
Dec 29, 2020 | 61.34 | 61.70 | 60.49 | 60.66 | 403,604 | -0.54(-0.88%) |
Dec 28, 2020 | 61.86 | 62.00 | 61.00 | 61.20 | 508,425 | -0.37(-0.60%) |
Dec 24, 2020 | 62.90 | 63.18 | 61.01 | 61.57 | 288,000 | -0.99(-1.58%) |
Dec 23, 2020 | 61.66 | 62.64 | 61.30 | 62.56 | 831,011 | +1.26(+2.06%) |
Dec 22, 2020 | 59.64 | 61.48 | 59.41 | 61.30 | 712,069 | +1.59(+2.66%) |
Dec 21, 2020 | 59.30 | 60.42 | 58.94 | 59.71 | 942,568 | -0.62(-1.03%) |
Dec 18, 2020 | 60.68 | 61.20 | 59.96 | 60.33 | 2,066,600 | -0.49(-0.81%) |
Dec 17, 2020 | 60.09 | 61.67 | 60.07 | 60.82 | 596,929 | +1.17(+1.96%) |
Dec 16, 2020 | 59.40 | 60.31 | 59.20 | 59.65 | 623,661 | +0.35(+0.59%) |
Dec 15, 2020 | 58.59 | 59.31 | 57.98 | 59.30 | 520,937 | +0.84(+1.44%) |
Dec 14, 2020 | 58.57 | 59.59 | 58.39 | 58.46 | 491,526 | +0.33(+0.57%) |
Dec 11, 2020 | 58.44 | 58.85 | 57.15 | 58.13 | 420,100 | -0.45(-0.77%) |
Dec 10, 2020 | 57.38 | 58.70 | 57.06 | 58.58 | 1,170,255 | +0.92(+1.60%) |
Dec 09, 2020 | 59.20 | 59.68 | 57.53 | 57.66 | 576,205 | -1.57(-2.65%) |
Dec 08, 2020 | 60.19 | 60.52 | 59.10 | 59.23 | 672,273 | -0.76(-1.27%) |
Dec 07, 2020 | 60.78 | 61.33 | 59.98 | 59.99 | 692,531 | -0.76(-1.25%) |
Dec 04, 2020 | 60.24 | 61.00 | 60.01 | 60.75 | 713,400 | +0.63(+1.05%) |
Dec 03, 2020 | 59.92 | 60.35 | 59.30 | 60.12 | 734,653 | +0.54(+0.91%) |
Dec 02, 2020 | 60.27 | 60.70 | 58.85 | 59.58 | 566,464 | -0.94(-1.55%) |