Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.75 | 55.96 | 54.59 | 55.16 | 4,485,530 | -2.27(-3.96%) |
Feb 25, 2021 | 59.26 | 59.62 | 57.29 | 57.44 | 6,679,108 | -4.91(-7.88%) |
Feb 24, 2021 | 61.26 | 62.58 | 61.25 | 62.35 | 2,743,527 | +0.22(+0.35%) |
Feb 23, 2021 | 61.61 | 62.28 | 61.23 | 62.13 | 1,619,455 | +0.64(+1.04%) |
Feb 22, 2021 | 60.78 | 61.90 | 60.72 | 61.49 | 1,461,344 | -0.11(-0.17%) |
Feb 19, 2021 | 61.82 | 62.21 | 61.56 | 61.59 | 1,112,068 | +0.54(+0.88%) |
Feb 18, 2021 | 60.63 | 61.14 | 60.36 | 61.06 | 1,276,996 | -0.41(-0.67%) |
Feb 17, 2021 | 61.58 | 61.63 | 61.04 | 61.47 | 1,649,979 | -0.38(-0.62%) |
Feb 16, 2021 | 61.98 | 62.04 | 61.38 | 61.85 | 1,870,956 | +1.12(+1.84%) |
Feb 12, 2021 | 60.90 | 60.91 | 60.38 | 60.73 | 2,455,215 | -0.17(-0.28%) |
Feb 11, 2021 | 61.71 | 61.78 | 60.70 | 60.90 | 2,158,777 | -0.73(-1.18%) |
Feb 10, 2021 | 62.28 | 62.45 | 61.43 | 61.63 | 2,583,918 | -0.19(-0.31%) |
Feb 09, 2021 | 61.97 | 62.38 | 61.55 | 61.82 | 2,359,408 | -0.35(-0.57%) |
Feb 08, 2021 | 62.44 | 62.84 | 62.00 | 62.18 | 1,745,049 | -0.54(-0.85%) |
Feb 05, 2021 | 63.01 | 63.26 | 62.54 | 62.71 | 2,426,749 | +0.08(+0.12%) |
Feb 04, 2021 | 62.49 | 62.65 | 62.02 | 62.63 | 1,043,695 | +0.10(+0.15%) |
Feb 03, 2021 | 62.51 | 62.80 | 61.91 | 62.54 | 959,732 | -0.41(-0.65%) |
Feb 02, 2021 | 62.75 | 63.20 | 62.48 | 62.95 | 1,449,598 | +1.91(+3.13%) |
Feb 01, 2021 | 61.56 | 61.56 | 60.63 | 61.04 | 1,076,410 | +1.14(+1.90%) |
Jan 29, 2021 | 61.40 | 61.40 | 59.75 | 59.90 | 2,145,226 | -2.23(-3.58%) |
Jan 28, 2021 | 61.25 | 62.78 | 61.11 | 62.13 | 1,564,811 | +1.49(+2.46%) |
Jan 27, 2021 | 60.51 | 61.42 | 60.12 | 60.64 | 2,065,877 | -1.61(-2.58%) |
Jan 26, 2021 | 61.75 | 62.32 | 61.57 | 62.24 | 1,322,826 | +0.42(+0.68%) |
Jan 25, 2021 | 61.87 | 62.04 | 61.33 | 61.82 | 1,916,472 | -1.83(-2.87%) |
Jan 22, 2021 | 63.66 | 64.04 | 63.40 | 63.65 | 1,359,159 | -1.15(-1.77%) |
Jan 21, 2021 | 64.50 | 64.92 | 64.21 | 64.79 | 1,269,176 | -0.47(-0.72%) |
Jan 20, 2021 | 65.25 | 65.32 | 64.82 | 65.26 | 1,040,385 | -0.04(-0.06%) |
Jan 19, 2021 | 65.98 | 66.10 | 65.05 | 65.30 | 1,072,850 | -0.29(-0.44%) |
Jan 15, 2021 | 65.39 | 65.92 | 64.94 | 65.59 | 1,984,161 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.56 | 65.74 | 66.27 | 1,436,272 | +0.27(+0.41%) |
Jan 13, 2021 | 65.66 | 66.29 | 65.57 | 66.00 | 2,517,056 | +0.07(+0.10%) |
Jan 12, 2021 | 65.53 | 66.07 | 65.42 | 65.93 | 2,341,156 | -0.11(-0.16%) |
Jan 11, 2021 | 65.93 | 66.33 | 65.48 | 66.04 | 1,766,353 | -1.88(-2.77%) |
Jan 08, 2021 | 67.54 | 68.05 | 67.07 | 67.92 | 976,539 | -0.11(-0.17%) |
Jan 07, 2021 | 68.59 | 68.70 | 67.75 | 68.03 | 1,121,257 | -0.60(-0.88%) |
Jan 06, 2021 | 68.42 | 69.19 | 68.10 | 68.63 | 1,483,797 | +1.03(+1.53%) |
Jan 05, 2021 | 66.89 | 67.89 | 66.69 | 67.60 | 1,292,560 | +0.94(+1.40%) |
Jan 04, 2021 | 68.59 | 68.63 | 66.30 | 66.67 | 1,671,913 | -0.13(-0.20%) |
Dec 31, 2020 | 66.80 | 66.80 | 66.80 | 1,006,146 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.79 | 68.19 | 67.38 | 67.51 | 1,006,146 | -0.32(-0.48%) |
Dec 29, 2020 | 68.12 | 68.66 | 67.73 | 67.83 | 1,714,631 | +0.40(+0.60%) |
Dec 28, 2020 | 68.04 | 68.42 | 67.34 | 67.43 | 1,476,102 | +0.02(+0.03%) |
Dec 24, 2020 | 67.84 | 67.91 | 67.07 | 67.41 | 984,702 | +0.05(+0.07%) |
Dec 23, 2020 | 67.65 | 68.39 | 67.32 | 67.36 | 1,916,117 | +0.81(+1.22%) |
Dec 22, 2020 | 66.31 | 66.96 | 66.26 | 66.55 | 1,371,385 | -0.34(-0.51%) |
Dec 21, 2020 | 65.37 | 66.91 | 65.37 | 66.90 | 3,074,586 | -1.42(-2.08%) |
Dec 18, 2020 | 67.59 | 68.53 | 67.59 | 68.32 | 2,401,422 | +0.05(+0.07%) |
Dec 17, 2020 | 67.69 | 68.90 | 67.68 | 68.27 | 1,569,706 | +1.21(+1.81%) |
Dec 16, 2020 | 66.93 | 67.34 | 66.75 | 67.06 | 1,879,193 | -0.54(-0.79%) |
Dec 15, 2020 | 66.84 | 67.59 | 66.65 | 67.59 | 1,830,337 | +0.71(+1.06%) |
Dec 14, 2020 | 66.84 | 67.47 | 66.54 | 66.89 | 1,664,309 | +0.34(+0.52%) |
Dec 11, 2020 | 66.54 | 66.78 | 65.84 | 66.54 | 872,302 | -1.07(-1.58%) |
Dec 10, 2020 | 67.59 | 68.14 | 67.23 | 67.61 | 1,119,624 | +0.28(+0.41%) |
Dec 09, 2020 | 67.09 | 67.52 | 66.82 | 67.34 | 893,825 | +0.62(+0.93%) |
Dec 08, 2020 | 66.77 | 67.29 | 66.55 | 66.71 | 986,815 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.22 | 66.70 | 66.91 | 757,802 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.72 | 67.10 | 67.40 | 2,140,098 | +1.56(+2.37%) |
Dec 03, 2020 | 65.87 | 66.32 | 65.41 | 65.84 | 930,988 | +0.87(+1.34%) |
Dec 02, 2020 | 64.29 | 65.10 | 64.19 | 64.98 | 888,864 | +0.18(+0.28%) |