Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.62 | 61.95 | 59.44 | 59.55 | 8,691,162 | -2.01(-3.27%) |
Feb 25, 2021 | 62.04 | 62.52 | 61.50 | 61.56 | 4,217,942 | -0.47(-0.76%) |
Feb 24, 2021 | 62.65 | 62.79 | 61.83 | 62.04 | 4,358,687 | -0.76(-1.21%) |
Feb 23, 2021 | 62.61 | 63.45 | 62.17 | 62.79 | 5,301,613 | +0.76(+1.22%) |
Feb 22, 2021 | 62.01 | 62.21 | 61.36 | 62.04 | 5,629,490 | +0.02(+0.03%) |
Feb 19, 2021 | 63.42 | 63.44 | 61.95 | 62.02 | 3,797,486 | -1.36(-2.15%) |
Feb 18, 2021 | 62.90 | 64.03 | 62.82 | 63.38 | 4,208,266 | +0.28(+0.44%) |
Feb 17, 2021 | 61.92 | 63.15 | 61.83 | 63.10 | 4,287,265 | +1.10(+1.77%) |
Feb 16, 2021 | 62.58 | 62.69 | 61.76 | 62.00 | 5,195,334 | -0.64(-1.03%) |
Feb 12, 2021 | 63.39 | 64.49 | 62.43 | 62.65 | 5,582,595 | -1.04(-1.63%) |
Feb 11, 2021 | 63.64 | 64.07 | 63.45 | 63.68 | 3,156,135 | -0.03(-0.04%) |
Feb 10, 2021 | 64.13 | 64.17 | 63.31 | 63.71 | 4,301,204 | -0.02(-0.03%) |
Feb 09, 2021 | 64.49 | 64.64 | 63.65 | 63.73 | 2,647,958 | -0.63(-0.98%) |
Feb 08, 2021 | 64.19 | 64.38 | 63.82 | 64.35 | 3,451,177 | +0.08(+0.12%) |
Feb 05, 2021 | 63.58 | 64.61 | 63.25 | 64.28 | 3,454,919 | +0.92(+1.44%) |
Feb 04, 2021 | 63.24 | 63.60 | 62.87 | 63.36 | 2,491,308 | +0.10(+0.17%) |
Feb 03, 2021 | 63.20 | 63.60 | 63.06 | 63.26 | 3,504,505 | -0.17(-0.27%) |
Feb 02, 2021 | 63.34 | 64.23 | 62.87 | 63.43 | 4,498,293 | +0.08(+0.12%) |
Feb 01, 2021 | 63.76 | 64.15 | 63.15 | 63.35 | 3,992,474 | -0.18(-0.29%) |
Jan 29, 2021 | 63.10 | 64.14 | 62.58 | 63.53 | 4,968,361 | +0.19(+0.30%) |
Jan 28, 2021 | 63.75 | 64.76 | 63.33 | 63.34 | 3,583,369 | -0.36(-0.56%) |
Jan 27, 2021 | 63.85 | 64.89 | 63.44 | 63.70 | 5,342,946 | -0.49(-0.76%) |
Jan 26, 2021 | 64.43 | 64.49 | 63.67 | 64.19 | 3,893,283 | +0.07(+0.11%) |
Jan 25, 2021 | 62.81 | 64.22 | 62.70 | 64.12 | 4,654,031 | +1.11(+1.76%) |
Jan 22, 2021 | 62.19 | 63.18 | 62.07 | 63.01 | 4,764,382 | +0.43(+0.68%) |
Jan 21, 2021 | 62.20 | 62.78 | 61.85 | 62.58 | 3,654,378 | +0.19(+0.31%) |
Jan 20, 2021 | 61.63 | 62.53 | 61.42 | 62.39 | 4,073,944 | +0.54(+0.87%) |
Jan 19, 2021 | 62.93 | 62.93 | 61.83 | 61.85 | 4,211,251 | -0.98(-1.55%) |
Jan 15, 2021 | 61.89 | 63.00 | 61.63 | 62.83 | 3,909,342 | +0.92(+1.49%) |
Jan 14, 2021 | 63.01 | 63.03 | 61.89 | 61.91 | 3,970,509 | -1.06(-1.69%) |
Jan 13, 2021 | 62.54 | 63.27 | 62.12 | 62.97 | 5,005,282 | +0.62(+0.99%) |
Jan 12, 2021 | 63.54 | 63.63 | 61.73 | 62.35 | 4,357,654 | -0.99(-1.57%) |
Jan 11, 2021 | 63.62 | 64.01 | 62.79 | 63.34 | 3,384,081 | -0.46(-0.72%) |
Jan 08, 2021 | 63.88 | 63.93 | 63.32 | 63.81 | 3,988,616 | +0.21(+0.33%) |
Jan 07, 2021 | 65.02 | 65.20 | 63.60 | 63.60 | 4,732,457 | -1.39(-2.15%) |
Jan 06, 2021 | 64.09 | 65.79 | 63.54 | 64.99 | 4,717,568 | +1.36(+2.14%) |
Jan 05, 2021 | 64.59 | 64.68 | 63.33 | 63.63 | 3,975,717 | -0.78(-1.20%) |
Jan 04, 2021 | 65.43 | 65.43 | 64.04 | 64.41 | 3,413,580 | -1.14(-1.74%) |
Dec 31, 2020 | 65.55 | 65.55 | 65.55 | 2,213,250 | +0.99(+1.54%) | |
Dec 30, 2020 | 64.19 | 64.80 | 64.08 | 64.55 | 2,213,250 | +0.16(+0.24%) |
Dec 29, 2020 | 64.47 | 64.90 | 64.05 | 64.40 | 4,266,246 | +0.16(+0.24%) |
Dec 28, 2020 | 64.94 | 65.13 | 64.09 | 64.24 | 3,631,831 | -0.46(-0.71%) |
Dec 24, 2020 | 64.54 | 64.77 | 64.10 | 64.70 | 1,221,698 | +0.17(+0.26%) |
Dec 23, 2020 | 64.50 | 65.26 | 64.39 | 64.54 | 3,163,379 | +0.47(+0.73%) |
Dec 22, 2020 | 64.95 | 64.99 | 63.97 | 64.07 | 7,173,193 | -0.89(-1.37%) |
Dec 21, 2020 | 65.00 | 65.20 | 64.35 | 64.96 | 8,020,617 | -0.74(-1.13%) |
Dec 18, 2020 | 65.92 | 66.39 | 65.44 | 65.70 | 17,409,744 | -0.49(-0.74%) |
Dec 17, 2020 | 66.37 | 66.84 | 66.01 | 66.18 | 5,105,706 | +0.66(+1.01%) |
Dec 16, 2020 | 66.48 | 66.91 | 65.50 | 65.52 | 5,452,084 | -0.27(-0.41%) |
Dec 15, 2020 | 65.45 | 65.98 | 64.96 | 65.79 | 4,494,129 | +0.88(+1.36%) |
Dec 14, 2020 | 65.71 | 65.83 | 64.83 | 64.91 | 4,765,521 | -0.38(-0.59%) |
Dec 11, 2020 | 64.42 | 65.41 | 64.42 | 65.30 | 4,466,213 | +0.51(+0.79%) |
Dec 10, 2020 | 65.38 | 65.64 | 64.47 | 64.78 | 7,370,231 | +0.02(+0.03%) |
Dec 09, 2020 | 65.03 | 65.23 | 63.77 | 64.76 | 9,189,867 | -0.44(-0.67%) |
Dec 08, 2020 | 65.91 | 66.07 | 65.02 | 65.20 | 10,036,848 | -1.17(-1.76%) |
Dec 07, 2020 | 65.97 | 66.56 | 65.68 | 66.37 | 7,216,896 | +0.23(+0.34%) |
Dec 04, 2020 | 68.38 | 68.66 | 66.05 | 66.14 | 7,155,808 | -2.20(-3.21%) |
Dec 03, 2020 | 69.23 | 69.43 | 68.20 | 68.34 | 3,961,054 | -1.09(-1.57%) |
Dec 02, 2020 | 69.22 | 69.76 | 68.68 | 69.43 | 4,243,689 | +0.10(+0.15%) |