Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.53 | 57.54 | 54.65 | 55.29 | 381,100 | -2.83(-4.87%) |
Feb 25, 2021 | 58.84 | 59.33 | 57.85 | 58.12 | 208,920 | -2.24(-3.71%) |
Feb 24, 2021 | 59.38 | 60.49 | 59.04 | 60.36 | 114,786 | -0.17(-0.28%) |
Feb 23, 2021 | 60.73 | 60.90 | 59.93 | 60.53 | 135,046 | -0.20(-0.33%) |
Feb 22, 2021 | 60.01 | 61.03 | 59.94 | 60.73 | 171,822 | +1.75(+2.97%) |
Feb 19, 2021 | 58.79 | 59.63 | 58.66 | 58.98 | 191,100 | +0.49(+0.84%) |
Feb 18, 2021 | 58.93 | 59.12 | 58.08 | 58.49 | 178,270 | -0.06(-0.10%) |
Feb 17, 2021 | 58.96 | 59.23 | 58.15 | 58.55 | 224,447 | -1.36(-2.27%) |
Feb 16, 2021 | 59.76 | 61.19 | 59.49 | 59.91 | 298,324 | -1.85(-3.00%) |
Feb 12, 2021 | 61.39 | 62.41 | 61.13 | 61.76 | 104,500 | -0.32(-0.52%) |
Feb 11, 2021 | 63.24 | 63.35 | 61.84 | 62.08 | 139,848 | -1.13(-1.79%) |
Feb 10, 2021 | 63.55 | 63.63 | 62.71 | 63.21 | 160,405 | +0.43(+0.68%) |
Feb 09, 2021 | 63.14 | 63.46 | 62.55 | 62.78 | 107,835 | +0.37(+0.59%) |
Feb 08, 2021 | 62.74 | 63.05 | 62.41 | 62.41 | 142,351 | +1.29(+2.11%) |
Feb 05, 2021 | 60.47 | 61.39 | 60.37 | 61.12 | 188,100 | +1.18(+1.97%) |
Feb 04, 2021 | 60.05 | 60.08 | 59.35 | 59.94 | 284,935 | -2.75(-4.39%) |
Feb 03, 2021 | 63.02 | 63.17 | 62.45 | 62.69 | 96,815 | -0.19(-0.30%) |
Feb 02, 2021 | 63.16 | 63.18 | 62.43 | 62.88 | 95,044 | -1.77(-2.74%) |
Feb 01, 2021 | 65.21 | 65.37 | 64.50 | 64.65 | 165,954 | +1.27(+2.00%) |
Jan 29, 2021 | 65.03 | 65.11 | 63.38 | 63.38 | 156,600 | -0.10(-0.16%) |
Jan 28, 2021 | 64.65 | 64.97 | 62.88 | 63.48 | 183,895 | +0.12(+0.19%) |
Jan 27, 2021 | 63.53 | 63.99 | 62.70 | 63.36 | 217,673 | -0.75(-1.17%) |
Jan 26, 2021 | 64.37 | 64.54 | 63.96 | 64.11 | 77,133 | -0.28(-0.43%) |
Jan 25, 2021 | 65.02 | 65.14 | 63.90 | 64.39 | 144,931 | +0.03(+0.05%) |
Jan 22, 2021 | 63.57 | 64.58 | 63.18 | 64.36 | 208,100 | -1.03(-1.58%) |
Jan 21, 2021 | 65.19 | 65.57 | 64.84 | 65.39 | 106,244 | -0.02(-0.03%) |
Jan 20, 2021 | 64.76 | 65.52 | 64.30 | 65.41 | 282,759 | +2.03(+3.20%) |
Jan 19, 2021 | 63.55 | 63.62 | 62.92 | 63.38 | 106,816 | +0.97(+1.55%) |
Jan 15, 2021 | 63.58 | 63.71 | 62.21 | 62.41 | 264,400 | -1.54(-2.41%) |
Jan 14, 2021 | 64.05 | 64.60 | 63.50 | 63.95 | 334,023 | -0.12(-0.19%) |
Jan 13, 2021 | 64.28 | 64.88 | 63.85 | 64.07 | 453,579 | -0.52(-0.81%) |
Jan 12, 2021 | 63.83 | 64.61 | 63.30 | 64.59 | 254,823 | +0.72(+1.13%) |
Jan 11, 2021 | 63.07 | 64.27 | 63.06 | 63.87 | 266,413 | -0.12(-0.19%) |
Jan 08, 2021 | 66.84 | 66.89 | 62.66 | 63.99 | 600,400 | -4.85(-7.05%) |
Jan 07, 2021 | 69.04 | 69.19 | 68.37 | 68.84 | 168,601 | -0.36(-0.52%) |
Jan 06, 2021 | 70.57 | 70.57 | 68.00 | 69.20 | 559,795 | -2.53(-3.53%) |
Jan 05, 2021 | 71.68 | 71.99 | 70.93 | 71.73 | 184,752 | +0.36(+0.50%) |
Jan 04, 2021 | 71.09 | 71.39 | 70.36 | 71.37 | 349,132 | +3.17(+4.65%) |
Dec 31, 2020 | 68.20 | 68.20 | 68.20 | 140,183 | +0.45(+0.66%) | |
Dec 30, 2020 | 66.87 | 67.79 | 66.83 | 67.75 | 140,183 | +1.02(+1.53%) |
Dec 29, 2020 | 66.74 | 67.26 | 66.28 | 66.73 | 122,862 | +0.42(+0.63%) |
Dec 28, 2020 | 67.50 | 68.00 | 66.25 | 66.31 | 105,481 | -0.45(-0.67%) |
Dec 24, 2020 | 66.16 | 66.78 | 66.15 | 66.76 | 44,700 | +0.45(+0.68%) |
Dec 23, 2020 | 65.91 | 66.70 | 65.91 | 66.31 | 117,276 | +0.80(+1.22%) |
Dec 22, 2020 | 66.78 | 66.90 | 65.38 | 65.51 | 135,251 | -1.10(-1.65%) |
Dec 21, 2020 | 66.82 | 67.30 | 66.48 | 66.61 | 159,296 | -0.41(-0.61%) |
Dec 18, 2020 | 67.20 | 67.36 | 66.78 | 67.02 | 113,000 | -0.22(-0.33%) |
Dec 17, 2020 | 67.56 | 68.03 | 67.11 | 67.24 | 197,141 | +1.50(+2.28%) |
Dec 16, 2020 | 65.12 | 65.81 | 64.36 | 65.74 | 139,539 | +0.68(+1.05%) |
Dec 15, 2020 | 64.62 | 65.07 | 64.38 | 65.06 | 115,083 | +1.86(+2.94%) |
Dec 14, 2020 | 63.49 | 63.95 | 62.82 | 63.20 | 82,501 | -0.81(-1.27%) |
Dec 11, 2020 | 63.73 | 64.60 | 63.71 | 64.01 | 62,700 | +0.27(+0.42%) |
Dec 10, 2020 | 64.22 | 64.70 | 63.38 | 63.74 | 98,801 | -0.11(-0.17%) |
Dec 09, 2020 | 65.06 | 65.11 | 63.03 | 63.85 | 243,968 | -2.46(-3.71%) |
Dec 08, 2020 | 66.28 | 66.60 | 65.67 | 66.31 | 96,584 | +0.55(+0.84%) |
Dec 07, 2020 | 64.06 | 66.07 | 64.02 | 65.76 | 146,257 | +1.92(+3.01%) |
Dec 04, 2020 | 64.24 | 64.55 | 63.31 | 63.84 | 144,800 | -0.41(-0.64%) |
Dec 03, 2020 | 64.07 | 64.25 | 62.95 | 64.25 | 115,543 | +0.95(+1.50%) |
Dec 02, 2020 | 62.57 | 63.41 | 62.27 | 63.30 | 134,294 | +0.97(+1.56%) |