Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.94 | 61.27 | 58.78 | 58.90 | 8,787,952 | -1.99(-3.27%) |
Feb 25, 2021 | 61.35 | 61.84 | 60.82 | 60.89 | 4,264,916 | -0.47(-0.76%) |
Feb 24, 2021 | 61.96 | 62.10 | 61.15 | 61.35 | 4,407,228 | -0.75(-1.21%) |
Feb 23, 2021 | 61.92 | 62.75 | 61.48 | 62.10 | 5,360,655 | +0.75(+1.22%) |
Feb 22, 2021 | 61.33 | 61.52 | 60.69 | 61.35 | 5,692,184 | +0.02(+0.03%) |
Feb 19, 2021 | 62.72 | 62.74 | 61.27 | 61.34 | 3,839,777 | -1.34(-2.15%) |
Feb 18, 2021 | 62.21 | 63.33 | 62.13 | 62.68 | 4,255,132 | +0.28(+0.44%) |
Feb 17, 2021 | 61.24 | 62.46 | 61.15 | 62.40 | 4,335,011 | +1.09(+1.77%) |
Feb 16, 2021 | 61.89 | 62.00 | 61.08 | 61.32 | 5,253,192 | -0.64(-1.03%) |
Feb 12, 2021 | 62.69 | 63.77 | 61.74 | 61.96 | 5,644,766 | -1.03(-1.63%) |
Feb 11, 2021 | 62.94 | 63.36 | 62.75 | 62.98 | 3,191,284 | -0.03(-0.04%) |
Feb 10, 2021 | 63.42 | 63.46 | 62.61 | 63.01 | 4,349,105 | -0.02(-0.03%) |
Feb 09, 2021 | 63.78 | 63.93 | 62.95 | 63.02 | 2,677,448 | -0.62(-0.98%) |
Feb 08, 2021 | 63.48 | 63.67 | 63.12 | 63.65 | 3,489,611 | +0.08(+0.12%) |
Feb 05, 2021 | 62.88 | 63.90 | 62.56 | 63.57 | 3,493,395 | +0.91(+1.44%) |
Feb 04, 2021 | 62.54 | 62.90 | 62.18 | 62.66 | 2,519,053 | +0.10(+0.17%) |
Feb 03, 2021 | 62.50 | 62.90 | 62.36 | 62.56 | 3,543,534 | -0.17(-0.27%) |
Feb 02, 2021 | 62.65 | 63.52 | 62.18 | 62.73 | 4,548,388 | +0.08(+0.12%) |
Feb 01, 2021 | 63.06 | 63.44 | 62.46 | 62.65 | 4,036,937 | -0.18(-0.29%) |
Jan 29, 2021 | 62.40 | 63.43 | 61.90 | 62.84 | 5,023,692 | +0.19(+0.30%) |
Jan 28, 2021 | 63.05 | 64.05 | 62.63 | 62.65 | 3,623,276 | -0.35(-0.56%) |
Jan 27, 2021 | 63.15 | 64.17 | 62.74 | 63.00 | 5,402,448 | -0.48(-0.76%) |
Jan 26, 2021 | 63.72 | 63.77 | 62.96 | 63.48 | 3,936,641 | +0.07(+0.11%) |
Jan 25, 2021 | 62.12 | 63.52 | 62.01 | 63.41 | 4,705,861 | +1.09(+1.76%) |
Jan 22, 2021 | 61.51 | 62.48 | 61.39 | 62.32 | 4,817,440 | +0.42(+0.68%) |
Jan 21, 2021 | 61.52 | 62.09 | 61.17 | 61.90 | 3,695,075 | +0.19(+0.31%) |
Jan 20, 2021 | 60.95 | 61.84 | 60.74 | 61.71 | 4,119,313 | +0.53(+0.87%) |
Jan 19, 2021 | 62.24 | 62.24 | 61.15 | 61.17 | 4,258,150 | -0.97(-1.55%) |
Jan 15, 2021 | 61.21 | 62.31 | 60.95 | 62.14 | 3,952,879 | +0.91(+1.49%) |
Jan 14, 2021 | 62.32 | 62.34 | 61.21 | 61.22 | 4,014,727 | -1.05(-1.69%) |
Jan 13, 2021 | 61.85 | 62.58 | 61.44 | 62.27 | 5,061,023 | +0.61(+0.99%) |
Jan 12, 2021 | 62.84 | 62.93 | 61.05 | 61.66 | 4,406,184 | -0.98(-1.57%) |
Jan 11, 2021 | 62.92 | 63.30 | 62.09 | 62.65 | 3,421,768 | -0.46(-0.72%) |
Jan 08, 2021 | 63.18 | 63.22 | 62.62 | 63.10 | 4,033,036 | +0.21(+0.33%) |
Jan 07, 2021 | 64.30 | 64.48 | 62.90 | 62.90 | 4,785,161 | -1.38(-2.15%) |
Jan 06, 2021 | 63.39 | 65.07 | 62.84 | 64.27 | 4,770,106 | +1.34(+2.14%) |
Jan 05, 2021 | 63.88 | 63.96 | 62.64 | 62.93 | 4,019,993 | -0.77(-1.20%) |
Jan 04, 2021 | 64.71 | 64.71 | 63.34 | 63.70 | 3,451,595 | -1.13(-1.74%) |
Dec 31, 2020 | 64.83 | 64.83 | 64.83 | 2,237,898 | +0.98(+1.54%) | |
Dec 30, 2020 | 63.48 | 64.09 | 63.37 | 63.84 | 2,237,898 | +0.16(+0.24%) |
Dec 29, 2020 | 63.76 | 64.19 | 63.34 | 63.69 | 4,313,757 | +0.16(+0.24%) |
Dec 28, 2020 | 64.22 | 64.41 | 63.39 | 63.53 | 3,672,277 | -0.46(-0.71%) |
Dec 24, 2020 | 63.83 | 64.06 | 63.40 | 63.99 | 1,235,303 | +0.16(+0.26%) |
Dec 23, 2020 | 63.79 | 64.54 | 63.68 | 63.83 | 3,198,608 | +0.47(+0.73%) |
Dec 22, 2020 | 64.23 | 64.27 | 63.27 | 63.36 | 7,253,078 | -0.88(-1.37%) |
Dec 21, 2020 | 64.28 | 64.48 | 63.64 | 64.24 | 8,109,939 | -0.73(-1.13%) |
Dec 18, 2020 | 65.20 | 65.65 | 64.71 | 64.97 | 17,603,628 | -0.48(-0.74%) |
Dec 17, 2020 | 65.64 | 66.10 | 65.28 | 65.46 | 5,162,566 | +0.66(+1.01%) |
Dec 16, 2020 | 65.75 | 66.17 | 64.78 | 64.80 | 5,512,802 | -0.27(-0.41%) |
Dec 15, 2020 | 64.73 | 65.25 | 64.24 | 65.07 | 4,544,178 | +0.87(+1.36%) |
Dec 14, 2020 | 64.98 | 65.10 | 64.12 | 64.20 | 4,818,592 | -0.38(-0.59%) |
Dec 11, 2020 | 63.71 | 64.69 | 63.71 | 64.58 | 4,515,952 | +0.51(+0.79%) |
Dec 10, 2020 | 64.66 | 64.91 | 63.76 | 64.07 | 7,452,310 | +0.02(+0.03%) |
Dec 09, 2020 | 64.32 | 64.52 | 63.07 | 64.05 | 9,292,211 | -0.43(-0.67%) |
Dec 08, 2020 | 65.19 | 65.34 | 64.30 | 64.48 | 10,148,625 | -1.16(-1.76%) |
Dec 07, 2020 | 65.24 | 65.83 | 64.96 | 65.64 | 7,297,268 | +0.22(+0.34%) |
Dec 04, 2020 | 67.63 | 67.90 | 65.32 | 65.41 | 7,235,499 | -2.17(-3.21%) |
Dec 03, 2020 | 68.46 | 68.66 | 67.45 | 67.59 | 4,005,166 | -1.08(-1.57%) |
Dec 02, 2020 | 68.46 | 68.99 | 67.93 | 68.66 | 4,290,949 | +0.10(+0.15%) |