Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.08 | 76.74 | 74.19 | 74.26 | 1,453,377 | -2.34(-3.06%) |
Feb 25, 2021 | 78.43 | 78.89 | 76.11 | 76.60 | 1,646,538 | -1.42(-1.82%) |
Feb 24, 2021 | 76.10 | 78.05 | 75.57 | 78.02 | 1,523,126 | +2.37(+3.13%) |
Feb 23, 2021 | 76.09 | 76.36 | 75.22 | 75.65 | 1,472,191 | -0.37(-0.49%) |
Feb 22, 2021 | 74.90 | 76.12 | 74.66 | 76.02 | 1,227,692 | +0.80(+1.07%) |
Feb 19, 2021 | 74.21 | 75.48 | 73.95 | 75.22 | 1,251,837 | +1.29(+1.75%) |
Feb 18, 2021 | 73.79 | 74.77 | 73.04 | 73.93 | 1,388,115 | -0.43(-0.58%) |
Feb 17, 2021 | 74.34 | 74.86 | 73.50 | 74.36 | 960,013 | -0.37(-0.49%) |
Feb 16, 2021 | 73.36 | 75.05 | 72.94 | 74.73 | 1,445,368 | +2.13(+2.94%) |
Feb 12, 2021 | 72.15 | 73.67 | 71.91 | 72.60 | 1,020,586 | +0.43(+0.60%) |
Feb 11, 2021 | 71.82 | 72.17 | 70.42 | 72.17 | 929,203 | +0.48(+0.67%) |
Feb 10, 2021 | 70.83 | 72.22 | 70.39 | 71.69 | 1,222,542 | +1.18(+1.68%) |
Feb 09, 2021 | 69.97 | 71.15 | 69.34 | 70.51 | 1,124,644 | +0.39(+0.56%) |
Feb 08, 2021 | 69.97 | 70.51 | 69.92 | 70.11 | 1,111,177 | +0.52(+0.74%) |
Feb 05, 2021 | 69.22 | 69.76 | 68.53 | 69.60 | 864,165 | +0.97(+1.41%) |
Feb 04, 2021 | 67.18 | 69.01 | 67.18 | 68.63 | 1,043,144 | +1.51(+2.25%) |
Feb 03, 2021 | 66.31 | 67.43 | 66.10 | 67.12 | 1,230,891 | +0.43(+0.65%) |
Feb 02, 2021 | 66.09 | 66.98 | 65.82 | 66.69 | 1,351,098 | +1.54(+2.36%) |
Feb 01, 2021 | 63.92 | 65.51 | 63.91 | 65.15 | 1,504,495 | +1.58(+2.49%) |
Jan 29, 2021 | 63.57 | 64.96 | 62.72 | 63.57 | 2,787,748 | +0.20(+0.32%) |
Jan 28, 2021 | 62.02 | 64.20 | 61.34 | 63.36 | 2,107,563 | +2.67(+4.40%) |
Jan 27, 2021 | 61.56 | 62.06 | 60.05 | 60.69 | 1,591,189 | -2.06(-3.28%) |
Jan 26, 2021 | 64.17 | 64.23 | 62.69 | 62.75 | 783,229 | -0.97(-1.52%) |
Jan 25, 2021 | 64.12 | 65.11 | 63.36 | 63.72 | 1,223,477 | -1.19(-1.83%) |
Jan 22, 2021 | 64.46 | 65.04 | 64.41 | 64.91 | 1,043,381 | -0.36(-0.55%) |
Jan 21, 2021 | 65.89 | 66.25 | 65.14 | 65.26 | 785,304 | -0.56(-0.85%) |
Jan 20, 2021 | 65.86 | 66.23 | 65.34 | 65.82 | 994,026 | -0.24(-0.37%) |
Jan 19, 2021 | 65.72 | 66.48 | 65.41 | 66.07 | 1,147,735 | +0.59(+0.89%) |
Jan 15, 2021 | 64.95 | 66.00 | 64.58 | 65.48 | 938,524 | +0.15(+0.23%) |
Jan 14, 2021 | 65.06 | 65.66 | 64.85 | 65.33 | 1,890,704 | +0.52(+0.80%) |
Jan 13, 2021 | 65.49 | 65.77 | 64.15 | 64.81 | 1,205,343 | -1.05(-1.59%) |
Jan 12, 2021 | 65.77 | 66.91 | 65.73 | 65.86 | 1,782,415 | +0.14(+0.21%) |
Jan 11, 2021 | 64.30 | 66.10 | 63.95 | 65.72 | 1,174,919 | +0.83(+1.28%) |
Jan 08, 2021 | 64.83 | 65.19 | 63.93 | 64.88 | 940,411 | +0.17(+0.27%) |
Jan 07, 2021 | 64.52 | 65.49 | 64.13 | 64.71 | 1,391,822 | +1.11(+1.74%) |
Jan 06, 2021 | 61.24 | 64.20 | 60.62 | 63.60 | 1,998,435 | +3.56(+5.92%) |
Jan 05, 2021 | 61.10 | 61.10 | 59.53 | 60.05 | 1,156,653 | +0.24(+0.39%) |
Jan 04, 2021 | 60.82 | 60.82 | 59.18 | 59.81 | 1,034,147 | -0.80(-1.31%) |
Dec 31, 2020 | 60.61 | 60.61 | 60.61 | 511,779 | +0.91(+1.53%) | |
Dec 30, 2020 | 59.70 | 60.27 | 59.65 | 59.70 | 511,779 | +0.15(+0.26%) |
Dec 29, 2020 | 60.20 | 60.70 | 59.31 | 59.54 | 473,025 | -0.50(-0.83%) |
Dec 28, 2020 | 59.27 | 60.53 | 59.19 | 60.04 | 840,415 | +1.18(+2.00%) |
Dec 24, 2020 | 60.04 | 60.04 | 58.61 | 58.87 | 346,165 | -0.72(-1.20%) |
Dec 23, 2020 | 59.78 | 60.55 | 59.48 | 59.58 | 1,166,253 | +0.20(+0.33%) |
Dec 22, 2020 | 59.73 | 59.76 | 59.18 | 59.39 | 683,610 | -0.13(-0.22%) |
Dec 21, 2020 | 59.59 | 59.73 | 58.25 | 59.52 | 1,277,780 | +0.06(+0.10%) |
Dec 18, 2020 | 59.94 | 60.14 | 58.93 | 59.46 | 2,331,291 | -0.58(-0.96%) |
Dec 17, 2020 | 59.18 | 60.08 | 58.55 | 60.04 | 1,146,485 | +0.89(+1.51%) |
Dec 16, 2020 | 59.54 | 59.54 | 58.81 | 59.14 | 957,744 | -0.08(-0.14%) |
Dec 15, 2020 | 58.63 | 59.39 | 57.64 | 59.23 | 1,550,891 | +1.29(+2.22%) |
Dec 14, 2020 | 59.64 | 59.76 | 57.86 | 57.94 | 2,153,809 | -0.56(-0.95%) |
Dec 11, 2020 | 57.99 | 58.73 | 57.55 | 58.50 | 1,032,183 | -0.20(-0.33%) |
Dec 10, 2020 | 58.02 | 58.82 | 57.81 | 58.69 | 2,093,690 | +0.06(+0.10%) |
Dec 09, 2020 | 59.01 | 59.11 | 58.16 | 58.64 | 1,689,366 | -0.23(-0.40%) |
Dec 08, 2020 | 58.97 | 59.71 | 58.47 | 58.87 | 1,794,401 | -1.00(-1.67%) |
Dec 07, 2020 | 60.07 | 60.21 | 59.42 | 59.87 | 716,809 | -0.84(-1.38%) |
Dec 04, 2020 | 60.53 | 61.36 | 60.32 | 60.71 | 713,641 | +0.94(+1.57%) |
Dec 03, 2020 | 59.77 | 60.30 | 59.35 | 59.77 | 1,287,449 | -0.22(-0.37%) |
Dec 02, 2020 | 58.57 | 60.02 | 58.39 | 59.99 | 841,297 | +1.08(+1.84%) |