Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.98 | 62.64 | 61.43 | 61.49 | 1,118,121 | -0.05(-0.07%) |
Feb 25, 2021 | 63.16 | 63.16 | 61.16 | 61.53 | 1,007,686 | -1.65(-2.61%) |
Feb 24, 2021 | 61.14 | 63.49 | 60.99 | 63.19 | 975,705 | +1.86(+3.03%) |
Feb 23, 2021 | 60.88 | 61.46 | 59.69 | 61.33 | 905,972 | +0.57(+0.93%) |
Feb 22, 2021 | 61.04 | 61.54 | 60.53 | 60.76 | 727,919 | -0.78(-1.27%) |
Feb 19, 2021 | 61.60 | 62.07 | 61.28 | 61.54 | 522,496 | +0.11(+0.17%) |
Feb 18, 2021 | 61.45 | 61.98 | 61.31 | 61.44 | 553,262 | +0.07(+0.11%) |
Feb 17, 2021 | 61.46 | 62.15 | 61.20 | 61.37 | 677,759 | -0.24(-0.38%) |
Feb 16, 2021 | 62.60 | 62.88 | 61.16 | 61.60 | 856,200 | -1.35(-2.15%) |
Feb 12, 2021 | 63.55 | 63.96 | 62.54 | 62.96 | 448,321 | -0.37(-0.59%) |
Feb 11, 2021 | 62.96 | 63.45 | 62.34 | 63.33 | 622,715 | +0.58(+0.93%) |
Feb 10, 2021 | 63.29 | 63.42 | 62.08 | 62.75 | 601,969 | +0.02(+0.02%) |
Feb 09, 2021 | 62.94 | 63.31 | 62.23 | 62.73 | 608,488 | +0.01(+0.01%) |
Feb 08, 2021 | 63.12 | 63.38 | 62.31 | 62.73 | 738,102 | -0.15(-0.23%) |
Feb 05, 2021 | 64.26 | 64.56 | 62.70 | 62.87 | 859,751 | -0.82(-1.28%) |
Feb 04, 2021 | 62.62 | 63.73 | 62.31 | 63.69 | 680,219 | +0.81(+1.29%) |
Feb 03, 2021 | 62.07 | 63.53 | 61.63 | 62.88 | 675,242 | +0.78(+1.26%) |
Feb 02, 2021 | 62.72 | 62.96 | 61.92 | 62.10 | 757,601 | +0.05(+0.09%) |
Feb 01, 2021 | 61.74 | 62.50 | 60.72 | 62.05 | 1,276,387 | +0.59(+0.96%) |
Jan 29, 2021 | 61.63 | 62.45 | 59.79 | 61.46 | 2,010,577 | -0.16(-0.26%) |
Jan 28, 2021 | 63.11 | 63.99 | 61.40 | 61.62 | 941,299 | -1.35(-2.15%) |
Jan 27, 2021 | 64.01 | 64.04 | 61.23 | 62.97 | 2,162,269 | -2.66(-4.05%) |
Jan 26, 2021 | 65.65 | 66.29 | 64.65 | 65.63 | 804,470 | +0.12(+0.19%) |
Jan 25, 2021 | 66.47 | 67.59 | 65.26 | 65.51 | 750,999 | -1.31(-1.96%) |
Jan 22, 2021 | 66.74 | 67.35 | 66.57 | 66.82 | 722,259 | -0.07(-0.10%) |
Jan 21, 2021 | 66.20 | 66.95 | 65.95 | 66.89 | 882,428 | +0.66(+1.00%) |
Jan 20, 2021 | 63.66 | 66.28 | 63.55 | 66.22 | 744,158 | +2.65(+4.17%) |
Jan 19, 2021 | 63.84 | 64.43 | 63.06 | 63.57 | 1,144,790 | -0.20(-0.31%) |
Jan 15, 2021 | 63.28 | 64.38 | 63.17 | 63.77 | 756,141 | +0.72(+1.14%) |
Jan 14, 2021 | 64.22 | 64.22 | 62.84 | 63.05 | 543,380 | -0.62(-0.97%) |
Jan 13, 2021 | 64.56 | 64.84 | 63.23 | 63.67 | 501,783 | -0.89(-1.39%) |
Jan 12, 2021 | 64.30 | 64.91 | 64.21 | 64.56 | 398,415 | +0.26(+0.40%) |
Jan 11, 2021 | 64.65 | 65.69 | 64.13 | 64.30 | 413,312 | -0.82(-1.26%) |
Jan 08, 2021 | 66.08 | 66.08 | 64.06 | 65.12 | 683,928 | -0.62(-0.94%) |
Jan 07, 2021 | 65.78 | 66.77 | 65.61 | 65.74 | 637,631 | +0.00(+0.00%) |
Jan 06, 2021 | 63.52 | 66.24 | 63.52 | 65.74 | 1,263,146 | +2.48(+3.93%) |
Jan 05, 2021 | 62.61 | 64.29 | 62.61 | 63.25 | 911,085 | +0.31(+0.50%) |
Jan 04, 2021 | 63.86 | 64.04 | 62.10 | 62.94 | 893,824 | -0.27(-0.42%) |
Dec 31, 2020 | 63.21 | 63.21 | 63.21 | 447,792 | +0.47(+0.76%) | |
Dec 30, 2020 | 62.98 | 63.66 | 62.48 | 62.73 | 449,320 | -0.04(-0.06%) |
Dec 29, 2020 | 63.04 | 63.24 | 62.29 | 62.77 | 351,995 | +0.03(+0.05%) |
Dec 28, 2020 | 63.18 | 63.18 | 61.95 | 62.74 | 321,424 | -0.24(-0.39%) |
Dec 24, 2020 | 63.35 | 63.35 | 62.51 | 62.99 | 153,713 | -0.21(-0.34%) |
Dec 23, 2020 | 63.14 | 63.83 | 62.99 | 63.20 | 430,229 | +0.46(+0.73%) |
Dec 22, 2020 | 62.48 | 62.94 | 62.06 | 62.74 | 496,365 | +0.18(+0.29%) |
Dec 21, 2020 | 61.36 | 62.57 | 61.05 | 62.56 | 533,241 | +0.00(+0.00%) |
Dec 18, 2020 | 63.65 | 63.92 | 62.05 | 62.56 | 1,472,155 | -0.73(-1.16%) |
Dec 17, 2020 | 63.24 | 63.52 | 62.50 | 63.29 | 975,341 | +0.30(+0.48%) |
Dec 16, 2020 | 63.93 | 63.93 | 62.45 | 62.99 | 1,049,647 | -0.82(-1.28%) |
Dec 15, 2020 | 64.11 | 64.13 | 62.65 | 63.80 | 921,864 | +0.19(+0.30%) |
Dec 14, 2020 | 64.96 | 65.37 | 63.42 | 63.61 | 721,743 | -0.72(-1.11%) |
Dec 11, 2020 | 64.24 | 65.03 | 63.82 | 64.33 | 496,319 | -0.45(-0.69%) |
Dec 10, 2020 | 64.97 | 65.23 | 63.65 | 64.78 | 875,053 | -0.70(-1.07%) |
Dec 09, 2020 | 64.96 | 66.36 | 64.01 | 65.48 | 1,887,261 | +3.62(+5.85%) |
Dec 08, 2020 | 60.68 | 62.05 | 60.62 | 61.86 | 405,318 | +0.82(+1.35%) |
Dec 07, 2020 | 61.10 | 61.66 | 60.61 | 61.04 | 432,137 | +0.18(+0.29%) |
Dec 04, 2020 | 60.77 | 61.20 | 60.34 | 60.86 | 702,276 | +0.23(+0.38%) |
Dec 03, 2020 | 61.12 | 61.25 | 60.44 | 60.63 | 407,857 | -0.25(-0.41%) |
Dec 02, 2020 | 60.49 | 61.18 | 60.40 | 60.88 | 482,359 | +0.05(+0.09%) |