Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.65 | 69.01 | 65.31 | 67.84 | 428,900 | +1.97(+2.99%) |
Feb 25, 2021 | 66.71 | 68.39 | 64.89 | 65.87 | 451,108 | -1.71(-2.53%) |
Feb 24, 2021 | 66.76 | 68.59 | 65.59 | 67.58 | 395,732 | +1.14(+1.72%) |
Feb 23, 2021 | 64.41 | 67.82 | 63.28 | 66.44 | 700,917 | -0.64(-0.95%) |
Feb 22, 2021 | 65.70 | 67.82 | 65.68 | 67.08 | 322,993 | -0.54(-0.80%) |
Feb 19, 2021 | 66.12 | 68.32 | 64.94 | 67.62 | 575,300 | +3.00(+4.64%) |
Feb 18, 2021 | 62.23 | 65.84 | 61.75 | 64.62 | 520,011 | +2.98(+4.83%) |
Feb 17, 2021 | 60.54 | 62.54 | 59.80 | 61.64 | 399,827 | +1.02(+1.68%) |
Feb 16, 2021 | 61.52 | 62.46 | 60.19 | 60.62 | 327,022 | -1.05(-1.70%) |
Feb 12, 2021 | 62.32 | 63.24 | 60.85 | 61.67 | 338,200 | -0.45(-0.73%) |
Feb 11, 2021 | 63.94 | 64.28 | 61.76 | 62.12 | 358,695 | -1.23(-1.93%) |
Feb 10, 2021 | 65.17 | 65.79 | 63.06 | 63.35 | 309,733 | -1.59(-2.45%) |
Feb 09, 2021 | 68.13 | 70.29 | 64.70 | 64.94 | 298,512 | -3.12(-4.58%) |
Feb 08, 2021 | 66.41 | 68.93 | 65.02 | 68.06 | 540,877 | +2.24(+3.40%) |
Feb 05, 2021 | 66.43 | 67.28 | 65.35 | 65.82 | 385,300 | -0.15(-0.23%) |
Feb 04, 2021 | 63.36 | 67.48 | 62.59 | 65.97 | 451,308 | +3.12(+4.96%) |
Feb 03, 2021 | 61.33 | 64.14 | 60.75 | 62.85 | 432,006 | +1.26(+2.05%) |
Feb 02, 2021 | 59.25 | 61.80 | 58.04 | 61.59 | 427,100 | +3.29(+5.64%) |
Feb 01, 2021 | 57.84 | 59.15 | 56.00 | 58.30 | 532,309 | +1.29(+2.26%) |
Jan 29, 2021 | 57.01 | 58.73 | 55.51 | 57.01 | 370,600 | -0.11(-0.19%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.97 | 57.12 | 521,231 | +0.74(+1.31%) |
Jan 27, 2021 | 57.00 | 58.41 | 53.83 | 56.38 | 811,045 | -2.91(-4.91%) |
Jan 26, 2021 | 65.01 | 65.07 | 59.00 | 59.29 | 531,027 | -5.53(-8.53%) |
Jan 25, 2021 | 64.45 | 67.43 | 64.00 | 64.82 | 797,488 | +0.42(+0.65%) |
Jan 22, 2021 | 62.54 | 64.49 | 60.08 | 64.40 | 564,400 | +1.12(+1.77%) |
Jan 21, 2021 | 63.02 | 63.71 | 60.90 | 63.28 | 463,468 | +0.46(+0.73%) |
Jan 20, 2021 | 61.46 | 63.95 | 60.70 | 62.82 | 800,394 | +1.94(+3.19%) |
Jan 19, 2021 | 63.22 | 63.54 | 60.35 | 60.88 | 544,151 | -1.14(-1.84%) |
Jan 15, 2021 | 63.03 | 63.88 | 60.79 | 62.02 | 362,400 | -1.37(-2.16%) |
Jan 14, 2021 | 62.29 | 64.15 | 61.96 | 63.39 | 526,653 | +1.68(+2.72%) |
Jan 13, 2021 | 61.14 | 61.90 | 60.10 | 61.71 | 379,339 | +0.78(+1.28%) |
Jan 12, 2021 | 62.67 | 63.25 | 60.58 | 60.93 | 704,676 | -1.40(-2.25%) |
Jan 11, 2021 | 62.80 | 63.05 | 61.04 | 62.33 | 433,857 | -0.45(-0.72%) |
Jan 08, 2021 | 59.93 | 62.82 | 57.97 | 62.78 | 435,100 | +3.28(+5.51%) |
Jan 07, 2021 | 58.21 | 59.72 | 58.03 | 59.50 | 411,189 | +1.95(+3.39%) |
Jan 06, 2021 | 57.20 | 58.77 | 56.39 | 57.55 | 452,837 | +0.20(+0.35%) |
Jan 05, 2021 | 58.83 | 59.38 | 57.14 | 57.35 | 389,638 | -1.55(-2.63%) |
Jan 04, 2021 | 62.30 | 62.99 | 58.73 | 58.90 | 730,414 | -3.02(-4.88%) |
Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 385,582 | -0.40(-0.64%) | |
Dec 30, 2020 | 61.22 | 63.36 | 61.22 | 62.32 | 385,582 | +0.83(+1.35%) |
Dec 29, 2020 | 61.93 | 62.54 | 59.33 | 61.49 | 296,647 | -0.26(-0.42%) |
Dec 28, 2020 | 61.50 | 63.67 | 59.62 | 61.75 | 363,247 | +1.20(+1.98%) |
Dec 24, 2020 | 62.99 | 64.10 | 60.12 | 60.55 | 186,800 | -1.42(-2.29%) |
Dec 23, 2020 | 62.24 | 62.30 | 60.31 | 61.97 | 427,989 | +0.41(+0.67%) |
Dec 22, 2020 | 59.41 | 63.50 | 58.51 | 61.56 | 1,201,258 | +1.83(+3.06%) |
Dec 21, 2020 | 60.03 | 61.18 | 59.25 | 59.73 | 602,610 | -0.96(-1.58%) |
Dec 18, 2020 | 61.43 | 61.43 | 58.81 | 60.69 | 1,538,700 | -0.16(-0.26%) |
Dec 17, 2020 | 60.74 | 61.45 | 59.74 | 60.85 | 473,062 | -0.10(-0.16%) |
Dec 16, 2020 | 65.40 | 65.41 | 60.89 | 60.95 | 553,251 | -4.21(-6.46%) |
Dec 15, 2020 | 63.81 | 65.40 | 62.29 | 65.16 | 614,779 | +2.31(+3.68%) |
Dec 14, 2020 | 61.89 | 65.20 | 61.45 | 62.85 | 865,100 | +2.14(+3.52%) |
Dec 11, 2020 | 58.56 | 63.03 | 58.32 | 60.71 | 1,009,900 | +2.75(+4.74%) |
Dec 10, 2020 | 57.95 | 59.15 | 57.00 | 57.96 | 439,931 | +0.20(+0.35%) |
Dec 09, 2020 | 59.83 | 59.94 | 56.87 | 57.76 | 353,894 | -1.36(-2.30%) |
Dec 08, 2020 | 56.97 | 59.56 | 56.40 | 59.12 | 383,123 | +1.81(+3.16%) |
Dec 07, 2020 | 57.33 | 58.98 | 56.80 | 57.31 | 472,029 | -0.16(-0.28%) |
Dec 04, 2020 | 56.72 | 57.83 | 56.00 | 57.47 | 363,700 | +1.41(+2.52%) |
Dec 03, 2020 | 56.35 | 57.14 | 55.52 | 56.06 | 510,514 | +0.25(+0.45%) |
Dec 02, 2020 | 55.77 | 56.12 | 54.27 | 55.81 | 324,778 | +0.07(+0.13%) |