Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.85 | 63.90 | 62.70 | 62.80 | 11,096,105 | -1.11(-1.73%) |
Feb 25, 2021 | 64.50 | 65.12 | 63.75 | 63.90 | 5,682,915 | -0.99(-1.52%) |
Feb 24, 2021 | 64.42 | 65.02 | 63.96 | 64.89 | 6,318,729 | +0.70(+1.09%) |
Feb 23, 2021 | 64.26 | 65.26 | 64.02 | 64.19 | 8,838,611 | -0.77(-1.19%) |
Feb 22, 2021 | 64.80 | 65.11 | 63.94 | 64.96 | 6,566,281 | +0.06(+0.09%) |
Feb 19, 2021 | 65.81 | 65.83 | 64.79 | 64.91 | 7,085,341 | -1.01(-1.54%) |
Feb 18, 2021 | 66.96 | 67.26 | 65.74 | 65.92 | 7,951,248 | -1.10(-1.64%) |
Feb 17, 2021 | 64.75 | 67.15 | 64.63 | 67.02 | 14,413,229 | +2.01(+3.09%) |
Feb 16, 2021 | 69.38 | 69.49 | 64.69 | 65.01 | 20,516,704 | -3.39(-4.96%) |
Feb 12, 2021 | 67.81 | 68.72 | 67.78 | 68.40 | 6,369,072 | +0.56(+0.83%) |
Feb 11, 2021 | 68.21 | 68.28 | 67.21 | 67.84 | 5,125,057 | -0.21(-0.31%) |
Feb 10, 2021 | 68.16 | 68.35 | 67.11 | 68.05 | 5,154,765 | +0.31(+0.46%) |
Feb 09, 2021 | 67.51 | 68.34 | 67.15 | 67.74 | 8,784,354 | +0.47(+0.70%) |
Feb 08, 2021 | 66.80 | 67.28 | 66.52 | 67.27 | 6,318,415 | +0.74(+1.11%) |
Feb 05, 2021 | 67.50 | 67.62 | 66.30 | 66.53 | 6,967,193 | -0.76(-1.12%) |
Feb 04, 2021 | 67.65 | 68.24 | 67.09 | 67.29 | 8,804,066 | -0.22(-0.33%) |
Feb 03, 2021 | 66.12 | 67.90 | 65.76 | 67.51 | 6,643,637 | +1.30(+1.96%) |
Feb 02, 2021 | 66.09 | 66.95 | 65.63 | 66.21 | 6,007,020 | +0.34(+0.52%) |
Feb 01, 2021 | 66.44 | 66.80 | 65.76 | 65.87 | 5,592,592 | -0.18(-0.27%) |
Jan 29, 2021 | 66.85 | 67.56 | 65.48 | 66.04 | 7,018,835 | -0.88(-1.32%) |
Jan 28, 2021 | 66.69 | 68.01 | 66.57 | 66.93 | 5,444,959 | +0.18(+0.26%) |
Jan 27, 2021 | 67.77 | 68.38 | 66.54 | 66.75 | 6,809,923 | -1.67(-2.44%) |
Jan 26, 2021 | 67.63 | 68.56 | 67.54 | 68.42 | 5,058,350 | +0.94(+1.39%) |
Jan 25, 2021 | 67.75 | 67.77 | 66.51 | 67.48 | 8,193,842 | -0.84(-1.23%) |
Jan 22, 2021 | 67.96 | 68.48 | 67.31 | 68.32 | 4,538,798 | +0.04(+0.05%) |
Jan 21, 2021 | 68.85 | 69.00 | 67.78 | 68.28 | 5,454,378 | -0.62(-0.90%) |
Jan 20, 2021 | 69.05 | 69.09 | 68.29 | 68.90 | 5,199,779 | -0.14(-0.20%) |
Jan 19, 2021 | 70.50 | 70.50 | 68.95 | 69.04 | 6,462,026 | -0.79(-1.13%) |
Jan 15, 2021 | 68.69 | 70.00 | 68.53 | 69.82 | 8,857,952 | +1.11(+1.61%) |
Jan 14, 2021 | 68.67 | 69.29 | 68.07 | 68.72 | 5,555,081 | +0.12(+0.17%) |
Jan 13, 2021 | 69.54 | 69.70 | 68.23 | 68.60 | 6,755,282 | -1.23(-1.76%) |
Jan 12, 2021 | 69.62 | 70.71 | 69.16 | 69.82 | 6,158,155 | +0.17(+0.25%) |
Jan 11, 2021 | 67.98 | 70.02 | 67.98 | 69.65 | 7,290,403 | +1.11(+1.62%) |
Jan 08, 2021 | 68.67 | 69.89 | 68.13 | 68.54 | 12,292,111 | +0.80(+1.18%) |
Jan 07, 2021 | 66.88 | 68.14 | 66.18 | 67.74 | 8,694,417 | +1.31(+1.97%) |
Jan 06, 2021 | 64.09 | 66.87 | 64.05 | 66.44 | 11,070,231 | +1.92(+2.98%) |
Jan 05, 2021 | 64.39 | 65.03 | 63.52 | 64.51 | 8,743,981 | +0.43(+0.67%) |
Jan 04, 2021 | 62.88 | 64.36 | 62.38 | 64.08 | 12,356,703 | +1.55(+2.47%) |
Dec 31, 2020 | 62.54 | 62.54 | 62.54 | 5,422,188 | +0.50(+0.81%) | |
Dec 30, 2020 | 62.33 | 62.34 | 61.74 | 62.03 | 5,422,188 | -0.14(-0.22%) |
Dec 29, 2020 | 62.63 | 63.46 | 62.00 | 62.17 | 4,790,582 | -0.16(-0.26%) |
Dec 28, 2020 | 62.48 | 63.17 | 61.99 | 62.33 | 5,245,934 | +0.10(+0.16%) |
Dec 24, 2020 | 62.42 | 62.42 | 61.79 | 62.23 | 2,312,702 | -0.04(-0.06%) |
Dec 23, 2020 | 61.83 | 62.70 | 61.79 | 62.27 | 5,372,514 | +0.72(+1.18%) |
Dec 22, 2020 | 62.65 | 62.76 | 61.40 | 61.55 | 6,209,392 | -1.36(-2.17%) |
Dec 21, 2020 | 62.90 | 63.14 | 62.22 | 62.91 | 7,627,615 | -0.77(-1.21%) |
Dec 18, 2020 | 63.85 | 63.90 | 63.01 | 63.68 | 13,685,522 | -0.04(-0.06%) |
Dec 17, 2020 | 63.59 | 63.99 | 62.89 | 63.72 | 8,177,657 | +0.25(+0.39%) |
Dec 16, 2020 | 63.31 | 63.75 | 62.58 | 63.47 | 8,057,833 | -0.52(-0.82%) |
Dec 15, 2020 | 64.16 | 64.27 | 62.99 | 63.99 | 8,528,690 | +0.16(+0.24%) |
Dec 14, 2020 | 66.21 | 66.22 | 63.80 | 63.84 | 7,813,191 | -1.70(-2.60%) |
Dec 11, 2020 | 65.92 | 66.02 | 64.69 | 65.54 | 7,116,462 | -0.58(-0.87%) |
Dec 10, 2020 | 66.63 | 66.98 | 66.00 | 66.12 | 6,545,432 | -1.21(-1.80%) |
Dec 09, 2020 | 68.10 | 68.16 | 66.71 | 67.32 | 7,451,427 | -0.30(-0.45%) |
Dec 08, 2020 | 66.59 | 67.70 | 66.49 | 67.63 | 6,595,997 | +0.21(+0.31%) |
Dec 07, 2020 | 67.96 | 68.34 | 66.32 | 67.42 | 7,494,103 | -0.80(-1.17%) |
Dec 04, 2020 | 66.58 | 68.23 | 66.44 | 68.21 | 13,067,563 | +1.81(+2.73%) |
Dec 03, 2020 | 63.83 | 66.50 | 63.39 | 66.40 | 14,491,632 | +2.65(+4.15%) |
Dec 02, 2020 | 61.85 | 64.36 | 61.76 | 63.75 | 8,884,971 | +1.91(+3.09%) |