Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.59 | 60.83 | 59.02 | 60.13 | 3,135,500 | +1.18(+2.00%) |
Feb 25, 2021 | 61.86 | 61.96 | 58.79 | 58.95 | 4,920,707 | -3.22(-5.18%) |
Feb 24, 2021 | 61.07 | 62.30 | 59.98 | 62.17 | 3,379,014 | +0.55(+0.89%) |
Feb 23, 2021 | 61.25 | 61.83 | 59.67 | 61.62 | 2,489,140 | +0.06(+0.10%) |
Feb 22, 2021 | 62.52 | 62.69 | 61.56 | 61.56 | 2,087,275 | -1.31(-2.08%) |
Feb 19, 2021 | 62.42 | 63.22 | 62.35 | 62.87 | 1,449,100 | +0.87(+1.40%) |
Feb 18, 2021 | 62.02 | 62.51 | 61.72 | 62.00 | 2,205,225 | -0.42(-0.67%) |
Feb 17, 2021 | 62.23 | 62.65 | 61.35 | 62.42 | 1,785,427 | -0.07(-0.11%) |
Feb 16, 2021 | 64.56 | 64.61 | 62.42 | 62.49 | 4,313,587 | -1.94(-3.01%) |
Feb 12, 2021 | 64.62 | 65.11 | 64.30 | 64.43 | 1,785,400 | -0.44(-0.68%) |
Feb 11, 2021 | 64.63 | 65.32 | 64.24 | 64.87 | 2,296,220 | +0.62(+0.96%) |
Feb 10, 2021 | 64.50 | 64.84 | 63.16 | 64.25 | 2,386,310 | +0.05(+0.08%) |
Feb 09, 2021 | 65.00 | 65.01 | 63.92 | 64.20 | 1,681,978 | -0.70(-1.08%) |
Feb 08, 2021 | 63.34 | 64.92 | 63.32 | 64.90 | 2,374,616 | +1.87(+2.97%) |
Feb 05, 2021 | 61.61 | 63.10 | 61.48 | 63.03 | 2,425,600 | +1.69(+2.76%) |
Feb 04, 2021 | 60.58 | 61.72 | 60.17 | 61.34 | 1,932,837 | +0.81(+1.34%) |
Feb 03, 2021 | 60.76 | 61.15 | 60.05 | 60.53 | 2,801,580 | -0.16(-0.26%) |
Feb 02, 2021 | 60.52 | 60.99 | 59.60 | 60.69 | 3,149,676 | +0.72(+1.20%) |
Feb 01, 2021 | 59.44 | 60.10 | 58.49 | 59.97 | 1,751,886 | +1.00(+1.70%) |
Jan 29, 2021 | 59.64 | 59.78 | 58.22 | 58.97 | 2,882,300 | -0.92(-1.54%) |
Jan 28, 2021 | 59.83 | 60.26 | 59.03 | 59.89 | 3,257,662 | +0.05(+0.08%) |
Jan 27, 2021 | 60.26 | 61.24 | 59.31 | 59.84 | 4,451,837 | -1.44(-2.35%) |
Jan 26, 2021 | 62.93 | 63.55 | 60.95 | 61.28 | 3,667,516 | -0.98(-1.57%) |
Jan 25, 2021 | 62.17 | 63.19 | 61.63 | 62.26 | 4,208,314 | +0.26(+0.42%) |
Jan 22, 2021 | 61.14 | 62.09 | 60.43 | 62.00 | 3,580,800 | +0.62(+1.01%) |
Jan 21, 2021 | 60.90 | 62.06 | 60.80 | 61.38 | 4,292,671 | +0.90(+1.49%) |
Jan 20, 2021 | 58.46 | 61.06 | 58.22 | 60.48 | 8,884,894 | +2.42(+4.17%) |
Jan 19, 2021 | 57.31 | 58.19 | 57.30 | 58.06 | 2,486,165 | +1.11(+1.95%) |
Jan 15, 2021 | 56.17 | 57.26 | 56.13 | 56.95 | 2,210,100 | +0.34(+0.60%) |
Jan 14, 2021 | 56.83 | 57.20 | 56.41 | 56.61 | 2,420,976 | +0.11(+0.19%) |
Jan 13, 2021 | 57.18 | 58.09 | 56.50 | 56.50 | 2,290,317 | -0.19(-0.34%) |
Jan 12, 2021 | 56.45 | 56.74 | 55.76 | 56.69 | 3,213,905 | +0.51(+0.91%) |
Jan 11, 2021 | 54.93 | 56.61 | 54.58 | 56.18 | 2,027,540 | +0.94(+1.70%) |
Jan 08, 2021 | 57.04 | 57.07 | 54.89 | 55.24 | 3,198,100 | -1.53(-2.70%) |
Jan 07, 2021 | 55.23 | 56.92 | 55.22 | 56.77 | 2,954,133 | +1.60(+2.90%) |
Jan 06, 2021 | 53.73 | 55.36 | 53.73 | 55.17 | 4,973,486 | +0.57(+1.04%) |
Jan 05, 2021 | 54.60 | 55.09 | 54.26 | 54.60 | 3,304,141 | -0.22(-0.40%) |
Jan 04, 2021 | 55.93 | 56.14 | 53.96 | 54.82 | 3,471,294 | -0.98(-1.76%) |
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 1,286,091 | -0.81(-1.43%) | |
Dec 30, 2020 | 56.42 | 57.25 | 56.42 | 56.61 | 1,286,091 | +0.14(+0.25%) |
Dec 29, 2020 | 57.20 | 57.31 | 55.96 | 56.47 | 2,267,393 | -0.41(-0.72%) |
Dec 28, 2020 | 58.23 | 58.33 | 56.87 | 56.88 | 3,111,055 | -1.12(-1.93%) |
Dec 24, 2020 | 57.10 | 58.00 | 56.75 | 58.00 | 1,219,700 | +0.93(+1.63%) |
Dec 23, 2020 | 58.17 | 58.17 | 56.96 | 57.07 | 2,255,661 | -0.83(-1.43%) |
Dec 22, 2020 | 57.75 | 58.27 | 57.40 | 57.90 | 1,385,052 | +0.23(+0.40%) |
Dec 21, 2020 | 57.13 | 58.05 | 56.42 | 57.67 | 2,852,030 | -0.37(-0.64%) |
Dec 18, 2020 | 57.94 | 58.65 | 57.71 | 58.04 | 2,038,100 | +0.26(+0.45%) |
Dec 17, 2020 | 56.39 | 58.27 | 56.33 | 57.78 | 3,940,350 | +2.17(+3.90%) |
Dec 16, 2020 | 55.60 | 56.12 | 55.18 | 55.61 | 2,406,197 | -0.01(-0.02%) |
Dec 15, 2020 | 55.32 | 55.86 | 55.28 | 55.62 | 2,328,040 | +0.68(+1.24%) |
Dec 14, 2020 | 55.11 | 55.85 | 54.94 | 54.94 | 2,248,027 | +0.18(+0.33%) |
Dec 11, 2020 | 54.57 | 55.29 | 54.50 | 54.76 | 1,787,000 | -0.10(-0.18%) |
Dec 10, 2020 | 54.41 | 54.99 | 54.23 | 54.86 | 2,349,053 | +0.09(+0.16%) |
Dec 09, 2020 | 55.03 | 55.34 | 54.41 | 54.77 | 2,597,191 | +0.22(+0.40%) |
Dec 08, 2020 | 55.30 | 55.53 | 54.32 | 54.55 | 3,441,201 | -1.37(-2.45%) |
Dec 07, 2020 | 54.88 | 56.02 | 54.36 | 55.92 | 2,192,423 | +1.20(+2.19%) |
Dec 04, 2020 | 55.23 | 55.34 | 54.38 | 54.72 | 2,846,500 | -0.65(-1.17%) |
Dec 03, 2020 | 53.87 | 55.65 | 53.85 | 55.37 | 3,391,667 | +1.66(+3.09%) |
Dec 02, 2020 | 54.87 | 55.05 | 53.63 | 53.71 | 3,327,902 | -1.45(-2.63%) |