Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.49 | 63.20 | 61.50 | 61.51 | 21,512,912 | -0.75(-1.21%) |
Feb 25, 2021 | 61.63 | 63.27 | 61.58 | 62.26 | 16,102,556 | +0.57(+0.93%) |
Feb 24, 2021 | 61.49 | 62.12 | 61.10 | 61.69 | 11,125,771 | +0.19(+0.31%) |
Feb 23, 2021 | 61.42 | 62.19 | 61.07 | 61.50 | 19,060,272 | +0.05(+0.08%) |
Feb 22, 2021 | 59.93 | 61.95 | 59.38 | 61.45 | 21,955,636 | +3.17(+5.43%) |
Feb 19, 2021 | 59.36 | 59.46 | 58.23 | 58.29 | 11,436,951 | -0.90(-1.51%) |
Feb 18, 2021 | 58.94 | 59.32 | 58.79 | 59.18 | 6,567,904 | -0.02(-0.03%) |
Feb 17, 2021 | 58.95 | 59.26 | 58.51 | 59.20 | 6,549,635 | -0.05(-0.08%) |
Feb 16, 2021 | 60.18 | 60.32 | 59.21 | 59.25 | 7,893,053 | -0.90(-1.49%) |
Feb 12, 2021 | 59.42 | 60.18 | 59.41 | 60.15 | 6,988,589 | +0.36(+0.61%) |
Feb 11, 2021 | 60.60 | 61.00 | 59.38 | 59.78 | 8,065,879 | -0.54(-0.90%) |
Feb 10, 2021 | 60.87 | 60.93 | 60.00 | 60.33 | 10,042,570 | -0.38(-0.63%) |
Feb 09, 2021 | 60.15 | 60.88 | 59.98 | 60.71 | 5,700,290 | +0.53(+0.89%) |
Feb 08, 2021 | 60.82 | 60.90 | 59.91 | 60.18 | 7,344,631 | -0.47(-0.77%) |
Feb 05, 2021 | 60.55 | 61.09 | 60.34 | 60.64 | 9,617,438 | +0.24(+0.39%) |
Feb 04, 2021 | 59.57 | 60.44 | 59.36 | 60.40 | 10,410,917 | +1.13(+1.90%) |
Feb 03, 2021 | 59.41 | 59.83 | 59.10 | 59.28 | 10,416,683 | -0.19(-0.32%) |
Feb 02, 2021 | 59.00 | 59.99 | 58.92 | 59.47 | 11,039,618 | +0.82(+1.40%) |
Feb 01, 2021 | 58.09 | 59.13 | 57.92 | 58.65 | 11,067,420 | +1.03(+1.79%) |
Jan 29, 2021 | 58.32 | 58.64 | 57.41 | 57.62 | 12,010,315 | -0.75(-1.29%) |
Jan 28, 2021 | 59.64 | 60.30 | 58.33 | 58.37 | 11,708,678 | -1.27(-2.13%) |
Jan 27, 2021 | 58.54 | 60.24 | 58.52 | 59.64 | 15,508,206 | +0.72(+1.21%) |
Jan 26, 2021 | 58.22 | 59.16 | 58.01 | 58.93 | 8,585,124 | +0.86(+1.48%) |
Jan 25, 2021 | 57.57 | 58.11 | 56.99 | 58.07 | 8,939,199 | +0.51(+0.89%) |
Jan 22, 2021 | 58.11 | 58.31 | 56.96 | 57.55 | 10,379,685 | -0.81(-1.39%) |
Jan 21, 2021 | 58.78 | 58.97 | 58.09 | 58.36 | 7,281,543 | -0.33(-0.57%) |
Jan 20, 2021 | 58.52 | 59.14 | 58.30 | 58.70 | 7,366,094 | +0.26(+0.44%) |
Jan 19, 2021 | 59.21 | 59.39 | 58.26 | 58.44 | 9,335,519 | -0.47(-0.79%) |
Jan 15, 2021 | 58.74 | 59.11 | 58.36 | 58.91 | 7,899,971 | +0.17(+0.29%) |
Jan 14, 2021 | 59.18 | 59.28 | 58.65 | 58.74 | 10,758,320 | -0.44(-0.74%) |
Jan 13, 2021 | 59.42 | 59.68 | 59.09 | 59.17 | 8,702,753 | -0.34(-0.58%) |
Jan 12, 2021 | 60.07 | 60.09 | 59.29 | 59.52 | 8,136,530 | -0.58(-0.97%) |
Jan 11, 2021 | 60.02 | 60.60 | 59.92 | 60.10 | 6,591,218 | -0.33(-0.55%) |
Jan 08, 2021 | 60.24 | 60.59 | 59.98 | 60.43 | 8,129,652 | +0.30(+0.49%) |
Jan 07, 2021 | 59.93 | 60.78 | 59.93 | 60.14 | 7,742,840 | +0.48(+0.80%) |
Jan 06, 2021 | 59.37 | 60.40 | 59.02 | 59.66 | 9,108,256 | -0.14(-0.24%) |
Jan 05, 2021 | 60.49 | 60.59 | 59.35 | 59.80 | 11,580,407 | -0.75(-1.24%) |
Jan 04, 2021 | 61.45 | 61.46 | 60.00 | 60.55 | 11,842,327 | -0.89(-1.45%) |
Dec 31, 2020 | 61.45 | 61.45 | 61.45 | 6,516,667 | +0.28(+0.45%) | |
Dec 30, 2020 | 61.55 | 61.66 | 61.12 | 61.17 | 6,516,667 | -0.06(-0.09%) |
Dec 29, 2020 | 61.98 | 62.00 | 61.00 | 61.23 | 8,178,607 | -0.39(-0.63%) |
Dec 28, 2020 | 62.13 | 62.40 | 61.50 | 61.62 | 6,802,706 | -0.09(-0.14%) |
Dec 24, 2020 | 61.79 | 62.30 | 61.53 | 61.70 | 3,996,789 | -0.32(-0.52%) |
Dec 23, 2020 | 61.99 | 62.88 | 61.88 | 62.03 | 13,763,387 | +0.14(+0.23%) |
Dec 22, 2020 | 61.32 | 62.69 | 61.20 | 61.88 | 18,040,462 | +0.64(+1.04%) |
Dec 21, 2020 | 60.69 | 61.92 | 60.68 | 61.25 | 19,170,768 | -0.55(-0.89%) |
Dec 18, 2020 | 60.30 | 62.06 | 60.25 | 61.80 | 35,509,036 | +1.38(+2.28%) |
Dec 17, 2020 | 59.83 | 60.84 | 59.58 | 60.42 | 16,128,159 | +0.79(+1.32%) |
Dec 16, 2020 | 58.77 | 60.02 | 58.75 | 59.63 | 16,968,222 | +0.87(+1.49%) |
Dec 15, 2020 | 58.03 | 59.07 | 57.85 | 58.76 | 16,325,212 | +1.04(+1.81%) |
Dec 14, 2020 | 57.78 | 58.57 | 57.65 | 57.71 | 17,047,962 | +0.14(+0.25%) |
Dec 11, 2020 | 57.88 | 57.94 | 56.44 | 57.57 | 17,065,524 | +1.07(+1.90%) |
Dec 10, 2020 | 56.53 | 56.81 | 56.08 | 56.50 | 14,949,207 | -0.24(-0.42%) |
Dec 09, 2020 | 55.94 | 56.91 | 55.85 | 56.74 | 12,846,708 | +0.66(+1.19%) |
Dec 08, 2020 | 56.03 | 56.72 | 55.30 | 56.07 | 16,041,673 | -0.73(-1.29%) |
Dec 07, 2020 | 56.95 | 57.18 | 56.64 | 56.80 | 15,708,524 | -0.15(-0.27%) |
Dec 04, 2020 | 56.34 | 57.51 | 56.30 | 56.95 | 11,446,605 | +0.66(+1.16%) |
Dec 03, 2020 | 56.25 | 56.97 | 56.10 | 56.30 | 10,299,731 | +0.18(+0.32%) |
Dec 02, 2020 | 55.37 | 56.29 | 55.23 | 56.12 | 9,820,741 | +0.32(+0.58%) |