Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.14 | 63.43 | 60.23 | 60.52 | 3,031,656 | -3.18(-4.99%) |
Feb 25, 2021 | 66.07 | 66.52 | 63.66 | 63.71 | 1,507,369 | -2.88(-4.33%) |
Feb 24, 2021 | 67.17 | 67.20 | 65.90 | 66.59 | 1,659,460 | -0.67(-1.00%) |
Feb 23, 2021 | 67.11 | 67.83 | 64.52 | 67.26 | 2,032,678 | -1.92(-2.77%) |
Feb 22, 2021 | 69.57 | 70.55 | 68.53 | 69.18 | 2,349,799 | +1.79(+2.66%) |
Feb 19, 2021 | 64.53 | 67.45 | 64.25 | 67.39 | 2,269,499 | +4.17(+6.59%) |
Feb 18, 2021 | 63.83 | 64.61 | 62.64 | 63.22 | 1,417,599 | +0.15(+0.24%) |
Feb 17, 2021 | 62.32 | 63.42 | 61.87 | 63.07 | 1,406,594 | +1.11(+1.79%) |
Feb 16, 2021 | 63.64 | 63.70 | 61.64 | 61.96 | 1,226,582 | +0.48(+0.77%) |
Feb 12, 2021 | 59.75 | 61.52 | 59.67 | 61.48 | 812,480 | +1.54(+2.56%) |
Feb 11, 2021 | 60.41 | 61.22 | 59.20 | 59.95 | 651,361 | -0.72(-1.19%) |
Feb 10, 2021 | 61.49 | 61.87 | 59.96 | 60.67 | 934,012 | +0.37(+0.62%) |
Feb 09, 2021 | 59.74 | 60.41 | 58.87 | 60.30 | 802,724 | +0.36(+0.61%) |
Feb 08, 2021 | 60.79 | 61.58 | 59.76 | 59.93 | 1,179,690 | -0.19(-0.32%) |
Feb 05, 2021 | 58.85 | 60.81 | 58.63 | 60.12 | 1,639,714 | +1.63(+2.79%) |
Feb 04, 2021 | 57.16 | 58.56 | 56.85 | 58.49 | 788,175 | +1.37(+2.40%) |
Feb 03, 2021 | 57.89 | 57.97 | 57.08 | 57.12 | 1,357,614 | -0.20(-0.35%) |
Feb 02, 2021 | 57.94 | 58.05 | 56.47 | 57.32 | 1,167,387 | -0.62(-1.07%) |
Feb 01, 2021 | 57.00 | 58.01 | 56.25 | 57.94 | 1,074,115 | +2.07(+3.70%) |
Jan 29, 2021 | 58.72 | 58.77 | 55.80 | 55.88 | 1,428,510 | -2.31(-3.96%) |
Jan 28, 2021 | 57.55 | 58.74 | 57.09 | 58.18 | 1,260,550 | +1.47(+2.60%) |
Jan 27, 2021 | 57.23 | 57.55 | 55.80 | 56.71 | 1,261,201 | -1.98(-3.37%) |
Jan 26, 2021 | 59.47 | 59.93 | 58.39 | 58.69 | 1,075,369 | -0.03(-0.06%) |
Jan 25, 2021 | 60.20 | 60.36 | 57.97 | 58.72 | 1,071,586 | -1.03(-1.73%) |
Jan 22, 2021 | 58.16 | 59.98 | 57.57 | 59.75 | 784,676 | +0.51(+0.87%) |
Jan 21, 2021 | 59.06 | 59.55 | 58.60 | 59.24 | 583,516 | +0.12(+0.20%) |
Jan 20, 2021 | 60.58 | 60.58 | 58.95 | 59.12 | 883,820 | -0.53(-0.89%) |
Jan 19, 2021 | 59.10 | 60.28 | 58.93 | 59.65 | 1,228,251 | +1.51(+2.59%) |
Jan 15, 2021 | 58.61 | 59.38 | 57.87 | 58.15 | 764,233 | -1.59(-2.66%) |
Jan 14, 2021 | 59.10 | 60.32 | 57.89 | 59.74 | 901,174 | +0.64(+1.08%) |
Jan 13, 2021 | 60.40 | 60.40 | 58.96 | 59.10 | 643,727 | -1.32(-2.19%) |
Jan 12, 2021 | 59.74 | 60.56 | 58.94 | 60.42 | 1,086,463 | +0.97(+1.63%) |
Jan 11, 2021 | 58.21 | 60.01 | 57.70 | 59.45 | 1,074,266 | -0.66(-1.09%) |
Jan 08, 2021 | 59.81 | 60.12 | 58.85 | 60.11 | 1,055,783 | +0.22(+0.37%) |
Jan 07, 2021 | 58.90 | 60.03 | 58.69 | 59.89 | 1,464,972 | +1.88(+3.23%) |
Jan 06, 2021 | 57.69 | 58.64 | 57.31 | 58.01 | 1,277,332 | +0.66(+1.16%) |
Jan 05, 2021 | 56.33 | 57.40 | 56.25 | 57.35 | 1,247,756 | +0.75(+1.32%) |
Jan 04, 2021 | 56.69 | 57.63 | 56.25 | 56.60 | 1,761,601 | +1.81(+3.30%) |
Dec 31, 2020 | 54.79 | 54.79 | 54.79 | 877,810 | -0.59(-1.06%) | |
Dec 30, 2020 | 54.07 | 55.43 | 54.07 | 55.38 | 877,810 | +1.30(+2.41%) |
Dec 29, 2020 | 53.58 | 54.27 | 53.17 | 54.07 | 613,917 | +0.62(+1.16%) |
Dec 28, 2020 | 54.69 | 54.84 | 53.21 | 53.45 | 490,122 | -0.48(-0.89%) |
Dec 24, 2020 | 54.47 | 54.67 | 53.86 | 53.93 | 434,056 | -0.26(-0.48%) |
Dec 23, 2020 | 53.37 | 54.23 | 53.34 | 54.19 | 1,284,999 | +1.10(+2.08%) |
Dec 22, 2020 | 53.51 | 53.56 | 52.55 | 53.09 | 974,944 | -0.58(-1.08%) |
Dec 21, 2020 | 51.69 | 53.70 | 51.33 | 53.67 | 922,067 | +0.88(+1.66%) |
Dec 18, 2020 | 52.98 | 53.35 | 52.39 | 52.80 | 1,340,083 | -0.13(-0.25%) |
Dec 17, 2020 | 52.64 | 53.51 | 52.59 | 52.93 | 1,286,984 | +0.96(+1.85%) |
Dec 16, 2020 | 51.33 | 52.91 | 51.07 | 51.97 | 1,219,646 | +1.04(+2.05%) |
Dec 15, 2020 | 50.89 | 50.97 | 50.48 | 50.93 | 654,611 | +1.09(+2.19%) |
Dec 14, 2020 | 50.61 | 50.71 | 49.39 | 49.83 | 796,086 | -0.45(-0.89%) |
Dec 11, 2020 | 49.42 | 50.37 | 49.40 | 50.28 | 637,772 | +0.50(+1.00%) |
Dec 10, 2020 | 49.83 | 50.39 | 49.54 | 49.78 | 1,248,408 | -0.26(-0.52%) |
Dec 09, 2020 | 50.94 | 51.15 | 49.35 | 50.04 | 1,225,380 | -0.70(-1.38%) |
Dec 08, 2020 | 49.56 | 51.10 | 49.56 | 50.74 | 1,228,816 | +0.88(+1.77%) |
Dec 07, 2020 | 51.06 | 51.18 | 49.59 | 49.86 | 943,608 | -1.48(-2.88%) |
Dec 04, 2020 | 51.09 | 51.61 | 51.06 | 51.34 | 1,043,065 | +0.60(+1.18%) |
Dec 03, 2020 | 51.08 | 51.48 | 50.55 | 50.74 | 1,261,416 | +0.09(+0.18%) |
Dec 02, 2020 | 50.65 | 51.10 | 50.18 | 50.65 | 1,404,037 | +0.04(+0.08%) |