Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.53 | 74.94 | 72.58 | 73.05 | 2,127,333 | -1.50(-2.02%) |
Feb 25, 2021 | 77.56 | 77.69 | 74.30 | 74.55 | 1,830,095 | -2.59(-3.36%) |
Feb 24, 2021 | 77.22 | 77.86 | 76.11 | 77.14 | 1,603,303 | -0.24(-0.32%) |
Feb 23, 2021 | 75.41 | 78.05 | 74.59 | 77.38 | 1,479,212 | +1.63(+2.15%) |
Feb 22, 2021 | 73.09 | 76.23 | 72.72 | 75.76 | 1,103,147 | +2.45(+3.34%) |
Feb 19, 2021 | 72.14 | 73.74 | 72.14 | 73.31 | 980,094 | +1.44(+2.00%) |
Feb 18, 2021 | 70.95 | 72.36 | 70.50 | 71.87 | 925,400 | +0.36(+0.51%) |
Feb 17, 2021 | 69.56 | 72.08 | 69.19 | 71.50 | 1,241,514 | +1.63(+2.33%) |
Feb 16, 2021 | 69.12 | 69.94 | 68.36 | 69.88 | 1,315,205 | +0.92(+1.33%) |
Feb 12, 2021 | 68.38 | 69.26 | 68.28 | 68.96 | 846,041 | +0.67(+0.99%) |
Feb 11, 2021 | 68.28 | 69.10 | 67.50 | 68.29 | 881,139 | +0.05(+0.07%) |
Feb 10, 2021 | 68.06 | 68.58 | 66.91 | 68.24 | 1,098,115 | +0.77(+1.14%) |
Feb 09, 2021 | 67.21 | 67.67 | 66.39 | 67.48 | 659,646 | +0.08(+0.12%) |
Feb 08, 2021 | 66.50 | 67.50 | 66.13 | 67.39 | 637,116 | +1.20(+1.81%) |
Feb 05, 2021 | 66.15 | 66.94 | 65.50 | 66.20 | 745,368 | +0.42(+0.64%) |
Feb 04, 2021 | 65.51 | 66.70 | 65.39 | 65.78 | 1,062,023 | +0.07(+0.10%) |
Feb 03, 2021 | 63.77 | 65.95 | 63.33 | 65.71 | 1,352,402 | +2.62(+4.15%) |
Feb 02, 2021 | 64.35 | 64.49 | 62.18 | 63.09 | 1,977,621 | -1.12(-1.75%) |
Feb 01, 2021 | 63.56 | 64.43 | 61.96 | 64.21 | 1,264,948 | +1.12(+1.78%) |
Jan 29, 2021 | 67.89 | 68.56 | 60.61 | 63.09 | 3,526,671 | +2.52(+4.17%) |
Jan 28, 2021 | 61.91 | 62.93 | 60.14 | 60.57 | 1,680,588 | -0.64(-1.04%) |
Jan 27, 2021 | 62.19 | 63.06 | 59.57 | 61.20 | 3,053,018 | -1.99(-3.15%) |
Jan 26, 2021 | 64.61 | 65.57 | 62.91 | 63.20 | 1,674,965 | -0.89(-1.39%) |
Jan 25, 2021 | 63.26 | 64.58 | 62.63 | 64.08 | 1,831,252 | +0.23(+0.37%) |
Jan 22, 2021 | 63.03 | 64.49 | 62.77 | 63.85 | 1,475,544 | +0.22(+0.34%) |
Jan 21, 2021 | 62.34 | 64.38 | 62.23 | 63.63 | 1,628,837 | +1.30(+2.08%) |
Jan 20, 2021 | 60.15 | 62.64 | 60.09 | 62.34 | 1,367,323 | +2.33(+3.88%) |
Jan 19, 2021 | 60.17 | 60.81 | 59.57 | 60.01 | 790,649 | +0.38(+0.64%) |
Jan 15, 2021 | 60.42 | 60.76 | 59.13 | 59.62 | 655,393 | -1.46(-2.39%) |
Jan 14, 2021 | 59.90 | 61.55 | 59.71 | 61.08 | 884,935 | +1.61(+2.70%) |
Jan 13, 2021 | 60.40 | 60.52 | 59.01 | 59.48 | 1,127,820 | -0.72(-1.20%) |
Jan 12, 2021 | 59.06 | 60.75 | 58.91 | 60.20 | 2,041,708 | +1.23(+2.09%) |
Jan 11, 2021 | 59.38 | 60.02 | 58.79 | 58.96 | 1,077,012 | -1.21(-2.00%) |
Jan 08, 2021 | 60.82 | 61.17 | 59.91 | 60.17 | 831,919 | -0.65(-1.08%) |
Jan 07, 2021 | 60.33 | 61.14 | 59.62 | 60.82 | 1,103,781 | +0.89(+1.48%) |
Jan 06, 2021 | 58.87 | 60.45 | 58.66 | 59.93 | 1,013,242 | +1.91(+3.29%) |
Jan 05, 2021 | 57.14 | 58.44 | 57.08 | 58.03 | 1,290,341 | +0.87(+1.52%) |
Jan 04, 2021 | 58.77 | 59.45 | 56.92 | 57.16 | 935,186 | -1.24(-2.13%) |
Dec 31, 2020 | 58.40 | 58.40 | 58.40 | 476,444 | +0.36(+0.61%) | |
Dec 30, 2020 | 58.35 | 58.77 | 57.70 | 58.05 | 476,444 | -0.15(-0.26%) |
Dec 29, 2020 | 59.00 | 59.00 | 57.62 | 58.19 | 521,523 | -0.40(-0.69%) |
Dec 28, 2020 | 58.84 | 59.26 | 58.30 | 58.60 | 469,376 | +0.45(+0.77%) |
Dec 24, 2020 | 58.38 | 58.38 | 57.63 | 58.15 | 190,755 | -0.06(-0.10%) |
Dec 23, 2020 | 58.43 | 58.93 | 58.19 | 58.20 | 719,041 | +0.21(+0.37%) |
Dec 22, 2020 | 57.88 | 58.36 | 57.60 | 57.99 | 650,673 | +0.01(+0.02%) |
Dec 21, 2020 | 57.93 | 58.03 | 56.52 | 57.98 | 756,265 | -0.95(-1.62%) |
Dec 18, 2020 | 58.27 | 59.05 | 58.07 | 58.93 | 1,680,635 | +0.65(+1.12%) |
Dec 17, 2020 | 58.84 | 59.05 | 57.88 | 58.28 | 1,061,633 | -0.23(-0.40%) |
Dec 16, 2020 | 59.48 | 59.48 | 58.22 | 58.51 | 855,287 | -0.69(-1.17%) |
Dec 15, 2020 | 59.43 | 59.70 | 58.33 | 59.20 | 762,293 | +0.24(+0.41%) |
Dec 14, 2020 | 60.75 | 60.75 | 58.89 | 58.96 | 1,333,785 | -1.05(-1.74%) |
Dec 11, 2020 | 59.31 | 60.66 | 59.31 | 60.01 | 1,107,407 | +0.07(+0.11%) |
Dec 10, 2020 | 60.15 | 60.34 | 59.12 | 59.94 | 1,200,546 | -0.45(-0.74%) |
Dec 09, 2020 | 60.77 | 61.14 | 59.87 | 60.39 | 987,909 | -0.35(-0.57%) |
Dec 08, 2020 | 59.71 | 60.95 | 59.62 | 60.74 | 2,133,492 | +0.42(+0.70%) |
Dec 07, 2020 | 61.49 | 61.62 | 59.77 | 60.32 | 2,946,180 | -1.35(-2.18%) |
Dec 04, 2020 | 60.44 | 61.84 | 60.13 | 61.66 | 1,130,730 | +1.20(+1.98%) |
Dec 03, 2020 | 60.83 | 61.58 | 60.34 | 60.47 | 1,016,738 | -0.09(-0.15%) |
Dec 02, 2020 | 60.08 | 61.32 | 59.87 | 60.56 | 1,362,887 | +0.01(+0.02%) |