Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.28 | 73.02 | 70.85 | 70.99 | 2,099,659 | -1.28(-1.77%) |
Feb 25, 2021 | 74.99 | 75.56 | 72.24 | 72.27 | 1,262,547 | -2.60(-3.47%) |
Feb 24, 2021 | 74.14 | 76.25 | 74.14 | 74.87 | 1,079,106 | +0.73(+0.99%) |
Feb 23, 2021 | 73.73 | 74.49 | 73.40 | 74.14 | 687,013 | +0.66(+0.90%) |
Feb 22, 2021 | 71.49 | 73.91 | 71.26 | 73.48 | 799,374 | +1.96(+2.74%) |
Feb 19, 2021 | 71.71 | 71.87 | 71.08 | 71.52 | 604,948 | +0.49(+0.68%) |
Feb 18, 2021 | 71.20 | 71.67 | 70.40 | 71.03 | 593,104 | -0.77(-1.07%) |
Feb 17, 2021 | 71.17 | 72.18 | 71.17 | 71.80 | 636,597 | -0.17(-0.23%) |
Feb 16, 2021 | 72.28 | 72.32 | 71.46 | 71.97 | 687,948 | +0.09(+0.12%) |
Feb 12, 2021 | 71.86 | 72.35 | 71.56 | 71.88 | 875,784 | +0.01(+0.01%) |
Feb 11, 2021 | 70.63 | 72.06 | 70.53 | 71.88 | 784,160 | +1.06(+1.49%) |
Feb 10, 2021 | 69.79 | 71.47 | 69.18 | 70.82 | 1,445,339 | +1.40(+2.01%) |
Feb 09, 2021 | 68.42 | 69.92 | 68.03 | 69.42 | 749,149 | +0.86(+1.26%) |
Feb 08, 2021 | 66.88 | 68.77 | 66.87 | 68.56 | 1,298,295 | +1.92(+2.89%) |
Feb 05, 2021 | 64.13 | 66.92 | 63.36 | 66.63 | 1,706,029 | +2.50(+3.89%) |
Feb 04, 2021 | 62.43 | 66.21 | 61.42 | 64.14 | 1,492,923 | +1.98(+3.18%) |
Feb 03, 2021 | 61.68 | 62.37 | 60.96 | 62.16 | 634,475 | -0.01(-0.01%) |
Feb 02, 2021 | 61.73 | 62.59 | 60.05 | 62.17 | 886,585 | +0.80(+1.31%) |
Feb 01, 2021 | 62.80 | 63.00 | 61.36 | 61.36 | 1,401,817 | -1.27(-2.03%) |
Jan 29, 2021 | 61.56 | 62.84 | 60.37 | 62.64 | 1,984,530 | +0.35(+0.56%) |
Jan 28, 2021 | 57.99 | 62.72 | 57.99 | 62.29 | 3,530,076 | +9.43(+17.85%) |
Jan 27, 2021 | 54.97 | 55.78 | 52.70 | 52.86 | 1,009,806 | -3.06(-5.47%) |
Jan 26, 2021 | 57.75 | 57.87 | 55.89 | 55.92 | 555,464 | -1.32(-2.31%) |
Jan 25, 2021 | 56.22 | 57.27 | 55.90 | 57.24 | 849,179 | +0.79(+1.40%) |
Jan 22, 2021 | 56.82 | 57.02 | 56.17 | 56.45 | 364,471 | -0.92(-1.60%) |
Jan 21, 2021 | 59.52 | 59.81 | 57.35 | 57.37 | 815,996 | -2.10(-3.54%) |
Jan 20, 2021 | 58.58 | 59.53 | 58.21 | 59.47 | 1,135,672 | +1.04(+1.78%) |
Jan 19, 2021 | 58.77 | 58.77 | 57.82 | 58.43 | 407,288 | +0.08(+0.14%) |
Jan 15, 2021 | 58.40 | 58.62 | 57.53 | 58.35 | 424,891 | -0.90(-1.53%) |
Jan 14, 2021 | 59.45 | 59.68 | 58.72 | 59.26 | 583,425 | +0.21(+0.36%) |
Jan 13, 2021 | 59.73 | 59.97 | 58.92 | 59.04 | 735,485 | -0.84(-1.40%) |
Jan 12, 2021 | 60.08 | 60.49 | 59.63 | 59.88 | 950,835 | +0.24(+0.41%) |
Jan 11, 2021 | 59.47 | 60.63 | 59.47 | 59.64 | 384,486 | -0.61(-1.01%) |
Jan 08, 2021 | 61.20 | 61.20 | 59.06 | 60.25 | 375,140 | -0.38(-0.63%) |
Jan 07, 2021 | 60.83 | 61.15 | 60.41 | 60.63 | 556,109 | -0.23(-0.37%) |
Jan 06, 2021 | 58.34 | 61.11 | 58.34 | 60.86 | 667,525 | +3.84(+6.74%) |
Jan 05, 2021 | 56.52 | 57.11 | 55.61 | 57.01 | 544,542 | +0.67(+1.19%) |
Jan 04, 2021 | 58.58 | 58.65 | 55.83 | 56.34 | 565,715 | -1.63(-2.81%) |
Dec 31, 2020 | 57.97 | 57.97 | 57.97 | 420,416 | +0.17(+0.29%) | |
Dec 30, 2020 | 56.85 | 58.72 | 56.85 | 57.81 | 420,416 | +1.03(+1.81%) |
Dec 29, 2020 | 57.58 | 57.98 | 56.75 | 56.78 | 1,481,266 | -0.62(-1.07%) |
Dec 28, 2020 | 58.30 | 58.38 | 57.19 | 57.40 | 349,675 | -0.54(-0.94%) |
Dec 24, 2020 | 57.46 | 57.95 | 56.90 | 57.94 | 170,793 | +0.74(+1.30%) |
Dec 23, 2020 | 56.50 | 57.48 | 56.50 | 57.20 | 1,656,834 | +1.20(+2.14%) |
Dec 22, 2020 | 56.09 | 56.48 | 55.86 | 56.00 | 608,122 | -0.17(-0.29%) |
Dec 21, 2020 | 56.42 | 56.42 | 54.66 | 56.16 | 582,524 | -0.30(-0.54%) |
Dec 18, 2020 | 56.87 | 57.06 | 55.95 | 56.47 | 1,598,806 | +0.18(+0.32%) |
Dec 17, 2020 | 56.50 | 56.61 | 55.38 | 56.29 | 917,172 | -0.01(-0.01%) |
Dec 16, 2020 | 57.51 | 57.51 | 56.15 | 56.30 | 791,462 | -0.69(-1.21%) |
Dec 15, 2020 | 56.85 | 57.01 | 55.36 | 56.99 | 788,465 | +0.85(+1.51%) |
Dec 14, 2020 | 58.02 | 58.02 | 55.92 | 56.14 | 482,837 | -0.78(-1.37%) |
Dec 11, 2020 | 57.35 | 58.05 | 56.39 | 56.92 | 387,981 | -1.20(-2.07%) |
Dec 10, 2020 | 57.40 | 58.25 | 56.60 | 58.13 | 1,044,627 | +0.73(+1.27%) |
Dec 09, 2020 | 57.96 | 57.96 | 56.67 | 57.40 | 366,459 | -0.28(-0.49%) |
Dec 08, 2020 | 55.91 | 58.04 | 55.68 | 57.68 | 605,767 | +1.16(+2.06%) |
Dec 07, 2020 | 58.47 | 58.81 | 56.22 | 56.52 | 1,015,111 | -2.44(-4.13%) |
Dec 04, 2020 | 58.01 | 59.13 | 57.62 | 58.95 | 509,883 | +1.37(+2.38%) |
Dec 03, 2020 | 58.27 | 58.44 | 57.36 | 57.58 | 563,838 | -0.69(-1.19%) |
Dec 02, 2020 | 57.99 | 58.46 | 57.50 | 58.27 | 693,185 | -0.02(-0.03%) |