Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.13 | 62.91 | 60.81 | 61.44 | 18,108,688 | -1.08(-1.72%) |
Feb 25, 2021 | 64.19 | 65.02 | 62.03 | 62.52 | 18,805,986 | -1.76(-2.74%) |
Feb 24, 2021 | 62.72 | 65.41 | 61.98 | 64.29 | 21,751,210 | +2.60(+4.21%) |
Feb 23, 2021 | 61.49 | 61.98 | 59.68 | 61.69 | 14,646,643 | +0.44(+0.72%) |
Feb 22, 2021 | 59.14 | 62.23 | 58.90 | 61.25 | 19,703,468 | +2.35(+3.99%) |
Feb 19, 2021 | 57.43 | 58.95 | 57.23 | 58.90 | 12,459,369 | +1.91(+3.35%) |
Feb 18, 2021 | 58.01 | 58.11 | 56.40 | 56.99 | 9,962,807 | -1.13(-1.94%) |
Feb 17, 2021 | 58.01 | 58.55 | 57.62 | 58.11 | 8,854,769 | -0.54(-0.92%) |
Feb 16, 2021 | 57.92 | 58.70 | 57.72 | 58.65 | 12,298,293 | +1.18(+2.05%) |
Feb 12, 2021 | 55.91 | 57.52 | 55.76 | 57.48 | 11,926,821 | +1.32(+2.36%) |
Feb 11, 2021 | 55.81 | 56.20 | 54.83 | 56.15 | 10,560,055 | +0.29(+0.53%) |
Feb 10, 2021 | 56.79 | 56.79 | 55.76 | 55.86 | 9,276,750 | -0.69(-1.21%) |
Feb 09, 2021 | 56.64 | 56.84 | 55.91 | 56.54 | 10,752,905 | -0.34(-0.60%) |
Feb 08, 2021 | 56.20 | 57.08 | 55.91 | 56.89 | 8,652,580 | +1.03(+1.84%) |
Feb 05, 2021 | 56.40 | 56.59 | 55.44 | 55.86 | 10,575,493 | -0.24(-0.44%) |
Feb 04, 2021 | 55.03 | 56.35 | 54.83 | 56.10 | 13,618,047 | +1.22(+2.23%) |
Feb 03, 2021 | 55.07 | 55.37 | 54.24 | 54.88 | 11,052,250 | -0.20(-0.36%) |
Feb 02, 2021 | 53.31 | 55.61 | 53.11 | 55.07 | 17,209,262 | +2.45(+4.66%) |
Feb 01, 2021 | 53.21 | 53.90 | 52.13 | 52.62 | 13,590,772 | +0.29(+0.56%) |
Jan 29, 2021 | 53.90 | 55.07 | 52.28 | 52.33 | 22,298,410 | -2.01(-3.70%) |
Jan 28, 2021 | 55.91 | 56.20 | 54.19 | 54.34 | 19,159,268 | -1.42(-2.55%) |
Jan 27, 2021 | 54.29 | 56.64 | 52.13 | 55.76 | 30,376,936 | +0.44(+0.80%) |
Jan 26, 2021 | 58.95 | 59.93 | 54.88 | 55.32 | 43,171,536 | +1.47(+2.73%) |
Jan 25, 2021 | 54.58 | 54.63 | 52.77 | 53.85 | 18,739,438 | -0.59(-1.08%) |
Jan 22, 2021 | 53.75 | 54.78 | 53.41 | 54.44 | 10,800,215 | +0.10(+0.18%) |
Jan 21, 2021 | 55.86 | 56.01 | 54.24 | 54.34 | 13,387,518 | -1.47(-2.63%) |
Jan 20, 2021 | 56.35 | 56.35 | 55.37 | 55.81 | 12,019,060 | -0.20(-0.35%) |
Jan 19, 2021 | 56.25 | 57.08 | 55.86 | 56.01 | 12,942,254 | +0.49(+0.88%) |
Jan 15, 2021 | 56.84 | 56.84 | 55.12 | 55.52 | 15,022,817 | -1.62(-2.83%) |
Jan 14, 2021 | 56.89 | 57.48 | 56.74 | 57.13 | 12,072,674 | +0.44(+0.78%) |
Jan 13, 2021 | 57.72 | 57.92 | 56.45 | 56.69 | 10,951,570 | -1.03(-1.78%) |
Jan 12, 2021 | 56.40 | 58.36 | 55.91 | 57.72 | 18,650,436 | +1.62(+2.88%) |
Jan 11, 2021 | 54.44 | 56.50 | 54.19 | 56.10 | 13,725,558 | +0.54(+0.97%) |
Jan 08, 2021 | 55.32 | 56.05 | 54.68 | 55.56 | 14,841,198 | +0.34(+0.62%) |
Jan 07, 2021 | 56.64 | 56.69 | 55.07 | 55.22 | 15,331,734 | -0.44(-0.79%) |
Jan 06, 2021 | 53.07 | 56.94 | 53.07 | 55.66 | 26,815,522 | +2.89(+5.48%) |
Jan 05, 2021 | 51.11 | 53.31 | 51.06 | 52.77 | 17,060,806 | +1.47(+2.87%) |
Jan 04, 2021 | 53.36 | 53.41 | 50.96 | 51.30 | 16,302,545 | -1.62(-3.06%) |
Dec 31, 2020 | 52.92 | 52.92 | 52.92 | 10,306,534 | +0.44(+0.84%) | |
Dec 30, 2020 | 51.84 | 53.16 | 51.69 | 52.48 | 10,306,534 | +0.73(+1.42%) |
Dec 29, 2020 | 52.23 | 52.77 | 51.64 | 51.74 | 10,810,852 | -0.39(-0.75%) |
Dec 28, 2020 | 52.43 | 52.82 | 51.84 | 52.13 | 10,968,359 | -0.05(-0.09%) |
Dec 24, 2020 | 53.16 | 53.16 | 52.04 | 52.18 | 6,132,763 | -1.03(-1.93%) |
Dec 23, 2020 | 52.33 | 53.80 | 52.04 | 53.21 | 12,329,938 | +1.22(+2.36%) |
Dec 22, 2020 | 52.48 | 52.72 | 51.40 | 51.99 | 18,168,256 | -0.78(-1.49%) |
Dec 21, 2020 | 51.30 | 53.26 | 50.76 | 52.77 | 17,497,820 | -0.20(-0.37%) |
Dec 18, 2020 | 52.82 | 54.49 | 52.62 | 52.97 | 23,419,834 | -0.10(-0.19%) |
Dec 17, 2020 | 53.36 | 53.60 | 52.68 | 53.07 | 12,787,723 | -0.24(-0.46%) |
Dec 16, 2020 | 54.29 | 54.38 | 53.16 | 53.31 | 12,045,253 | -0.88(-1.62%) |
Dec 15, 2020 | 53.41 | 54.38 | 51.94 | 54.19 | 17,758,228 | +1.37(+2.59%) |
Dec 14, 2020 | 54.97 | 55.36 | 52.63 | 52.82 | 16,228,320 | -1.61(-2.96%) |
Dec 11, 2020 | 55.02 | 55.65 | 53.75 | 54.43 | 18,243,344 | -0.78(-1.41%) |
Dec 10, 2020 | 54.04 | 55.99 | 53.94 | 55.21 | 19,587,406 | -0.34(-0.61%) |
Dec 09, 2020 | 53.65 | 56.04 | 53.65 | 55.55 | 25,821,046 | +2.10(+3.92%) |
Dec 08, 2020 | 52.77 | 53.80 | 52.63 | 53.46 | 19,115,572 | +0.49(+0.92%) |
Dec 07, 2020 | 53.11 | 54.14 | 52.48 | 52.97 | 19,941,916 | -0.10(-0.18%) |
Dec 04, 2020 | 52.04 | 53.31 | 51.26 | 53.07 | 27,682,964 | +1.37(+2.64%) |
Dec 03, 2020 | 50.73 | 52.19 | 50.68 | 51.70 | 18,734,016 | +0.83(+1.63%) |
Dec 02, 2020 | 49.16 | 51.12 | 48.82 | 50.87 | 15,814,669 | +1.37(+2.76%) |