Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.61 | 69.83 | 68.45 | 68.90 | 8,689,223 | -0.89(-1.28%) |
Feb 25, 2021 | 71.30 | 71.42 | 69.51 | 69.79 | 10,874,969 | -1.65(-2.31%) |
Feb 24, 2021 | 70.86 | 71.74 | 70.60 | 71.44 | 7,879,628 | +0.62(+0.87%) |
Feb 23, 2021 | 70.54 | 71.01 | 69.29 | 70.82 | 11,755,068 | +0.24(+0.35%) |
Feb 22, 2021 | 70.22 | 70.86 | 69.99 | 70.58 | 6,510,780 | +0.27(+0.39%) |
Feb 19, 2021 | 69.44 | 70.62 | 69.42 | 70.31 | 6,063,594 | +1.26(+1.83%) |
Feb 18, 2021 | 69.30 | 69.37 | 68.72 | 69.04 | 6,467,490 | -0.43(-0.62%) |
Feb 17, 2021 | 69.31 | 69.60 | 68.57 | 69.47 | 6,309,291 | -0.04(-0.05%) |
Feb 16, 2021 | 69.90 | 70.14 | 69.41 | 69.51 | 6,610,623 | -0.13(-0.19%) |
Feb 12, 2021 | 68.78 | 69.68 | 68.69 | 69.64 | 3,509,591 | +0.71(+1.03%) |
Feb 11, 2021 | 69.07 | 69.32 | 68.34 | 68.93 | 7,123,160 | +0.07(+0.10%) |
Feb 10, 2021 | 69.39 | 69.46 | 68.42 | 68.86 | 5,826,937 | -0.07(-0.11%) |
Feb 09, 2021 | 69.49 | 69.55 | 68.77 | 68.94 | 7,746,529 | -0.52(-0.74%) |
Feb 08, 2021 | 69.47 | 69.70 | 69.28 | 69.45 | 6,744,000 | +0.57(+0.83%) |
Feb 05, 2021 | 68.38 | 68.98 | 68.24 | 68.88 | 6,712,075 | +1.16(+1.72%) |
Feb 04, 2021 | 67.77 | 68.09 | 67.14 | 67.72 | 6,935,396 | -0.24(-0.36%) |
Feb 03, 2021 | 68.02 | 68.37 | 67.71 | 67.97 | 6,856,429 | +0.13(+0.19%) |
Feb 02, 2021 | 67.45 | 68.17 | 67.08 | 67.83 | 8,427,198 | +0.88(+1.32%) |
Feb 01, 2021 | 66.86 | 67.08 | 65.88 | 66.95 | 8,545,677 | +0.78(+1.18%) |
Jan 29, 2021 | 67.21 | 67.55 | 65.83 | 66.18 | 9,596,349 | -1.31(-1.94%) |
Jan 28, 2021 | 67.01 | 67.91 | 66.83 | 67.49 | 7,730,216 | +1.14(+1.72%) |
Jan 27, 2021 | 67.31 | 67.31 | 65.59 | 66.34 | 13,225,306 | -2.01(-2.95%) |
Jan 26, 2021 | 69.75 | 70.01 | 68.34 | 68.36 | 7,234,647 | -0.96(-1.38%) |
Jan 25, 2021 | 69.40 | 69.60 | 68.10 | 69.31 | 12,889,291 | -0.37(-0.52%) |
Jan 22, 2021 | 69.23 | 69.96 | 69.12 | 69.68 | 6,475,312 | -0.34(-0.48%) |
Jan 21, 2021 | 70.97 | 71.11 | 69.99 | 70.02 | 6,749,886 | -1.04(-1.46%) |
Jan 20, 2021 | 71.17 | 71.27 | 70.76 | 71.06 | 5,346,822 | +0.23(+0.33%) |
Jan 19, 2021 | 71.15 | 71.34 | 70.52 | 70.82 | 5,289,883 | +0.24(+0.35%) |
Jan 15, 2021 | 70.93 | 71.07 | 69.84 | 70.58 | 10,519,167 | -1.02(-1.43%) |
Jan 14, 2021 | 72.08 | 72.14 | 71.52 | 71.60 | 5,910,477 | -0.24(-0.34%) |
Jan 13, 2021 | 72.51 | 72.68 | 71.54 | 71.84 | 5,235,415 | -0.74(-1.02%) |
Jan 12, 2021 | 71.61 | 72.86 | 71.38 | 72.58 | 9,524,879 | +0.91(+1.27%) |
Jan 11, 2021 | 70.62 | 71.97 | 70.35 | 71.67 | 6,532,967 | +0.00(+0.00%) |
Jan 08, 2021 | 72.15 | 72.22 | 70.78 | 71.67 | 9,067,103 | -0.35(-0.48%) |
Jan 07, 2021 | 71.92 | 72.50 | 71.76 | 72.02 | 9,901,128 | +0.53(+0.75%) |
Jan 06, 2021 | 69.42 | 71.99 | 69.34 | 71.49 | 25,895,718 | +2.81(+4.09%) |
Jan 05, 2021 | 67.06 | 68.86 | 67.06 | 68.68 | 14,309,872 | +1.51(+2.25%) |
Jan 04, 2021 | 68.41 | 68.75 | 66.78 | 67.17 | 9,749,128 | -0.65(-0.95%) |
Dec 31, 2020 | 67.82 | 67.82 | 67.82 | 3,018,196 | +0.26(+0.39%) | |
Dec 30, 2020 | 66.86 | 67.69 | 66.82 | 67.55 | 3,018,196 | +0.92(+1.38%) |
Dec 29, 2020 | 67.15 | 67.30 | 66.30 | 66.63 | 3,657,584 | -0.16(-0.24%) |
Dec 28, 2020 | 67.68 | 67.77 | 66.77 | 66.79 | 2,839,734 | -0.26(-0.39%) |
Dec 24, 2020 | 66.69 | 67.06 | 66.43 | 67.06 | 1,458,362 | +0.42(+0.63%) |
Dec 23, 2020 | 66.91 | 67.34 | 66.60 | 66.63 | 4,379,070 | +0.09(+0.14%) |
Dec 22, 2020 | 66.94 | 67.03 | 66.45 | 66.54 | 3,551,341 | -0.41(-0.62%) |
Dec 21, 2020 | 66.12 | 67.12 | 65.58 | 66.95 | 5,389,878 | -0.36(-0.53%) |
Dec 18, 2020 | 67.08 | 67.48 | 66.51 | 67.31 | 5,850,285 | +0.30(+0.45%) |
Dec 17, 2020 | 66.87 | 67.07 | 66.62 | 67.01 | 4,072,037 | +0.76(+1.15%) |
Dec 16, 2020 | 66.58 | 66.68 | 65.97 | 66.25 | 4,365,902 | -0.19(-0.28%) |
Dec 15, 2020 | 65.87 | 66.60 | 65.71 | 66.43 | 4,302,651 | +1.18(+1.81%) |
Dec 14, 2020 | 66.67 | 66.77 | 65.22 | 65.25 | 5,484,633 | -0.84(-1.27%) |
Dec 11, 2020 | 66.02 | 66.40 | 65.59 | 66.09 | 3,675,296 | -0.38(-0.57%) |
Dec 10, 2020 | 66.53 | 67.04 | 66.25 | 66.47 | 3,837,874 | -0.41(-0.61%) |
Dec 09, 2020 | 67.10 | 67.24 | 66.25 | 66.88 | 7,250,936 | +0.04(+0.06%) |
Dec 08, 2020 | 66.11 | 67.00 | 66.08 | 66.84 | 3,777,626 | +0.37(+0.56%) |
Dec 07, 2020 | 66.86 | 67.06 | 66.24 | 66.47 | 4,294,466 | -0.44(-0.65%) |
Dec 04, 2020 | 65.87 | 66.92 | 65.85 | 66.91 | 6,189,289 | +1.32(+2.02%) |
Dec 03, 2020 | 66.23 | 66.45 | 65.44 | 65.59 | 6,152,186 | -0.46(-0.69%) |
Dec 02, 2020 | 66.69 | 66.93 | 65.92 | 66.04 | 5,781,667 | -0.86(-1.28%) |