Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.12 | 62.82 | 61.13 | 61.14 | 21,643,272 | -0.75(-1.21%) |
Feb 25, 2021 | 61.26 | 62.89 | 61.21 | 61.89 | 16,200,133 | +0.57(+0.93%) |
Feb 24, 2021 | 61.12 | 61.75 | 60.73 | 61.32 | 11,193,189 | +0.19(+0.31%) |
Feb 23, 2021 | 61.05 | 61.81 | 60.70 | 61.13 | 19,175,772 | +0.05(+0.08%) |
Feb 22, 2021 | 59.57 | 61.58 | 59.03 | 61.08 | 22,088,680 | +3.15(+5.43%) |
Feb 19, 2021 | 59.01 | 59.10 | 57.88 | 57.94 | 11,506,255 | -0.89(-1.51%) |
Feb 18, 2021 | 58.58 | 58.96 | 58.44 | 58.83 | 6,607,703 | -0.02(-0.03%) |
Feb 17, 2021 | 58.60 | 58.90 | 58.15 | 58.85 | 6,589,324 | -0.05(-0.08%) |
Feb 16, 2021 | 59.81 | 59.95 | 58.86 | 58.89 | 7,940,882 | -0.89(-1.49%) |
Feb 12, 2021 | 59.06 | 59.82 | 59.05 | 59.78 | 7,030,938 | +0.36(+0.61%) |
Feb 11, 2021 | 60.24 | 60.63 | 59.03 | 59.42 | 8,114,756 | -0.54(-0.90%) |
Feb 10, 2021 | 60.50 | 60.56 | 59.64 | 59.96 | 10,103,425 | -0.38(-0.63%) |
Feb 09, 2021 | 59.78 | 60.51 | 59.62 | 60.34 | 5,734,832 | +0.53(+0.89%) |
Feb 08, 2021 | 60.46 | 60.53 | 59.55 | 59.81 | 7,389,137 | -0.46(-0.77%) |
Feb 05, 2021 | 60.18 | 60.72 | 59.97 | 60.28 | 9,675,717 | +0.24(+0.39%) |
Feb 04, 2021 | 59.22 | 60.08 | 59.00 | 60.04 | 10,474,004 | +1.12(+1.90%) |
Feb 03, 2021 | 59.05 | 59.47 | 58.74 | 58.92 | 10,479,805 | -0.19(-0.32%) |
Feb 02, 2021 | 58.65 | 59.63 | 58.56 | 59.11 | 11,106,515 | +0.82(+1.40%) |
Feb 01, 2021 | 57.74 | 58.77 | 57.57 | 58.30 | 11,134,485 | +1.02(+1.79%) |
Jan 29, 2021 | 57.96 | 58.29 | 57.06 | 57.27 | 12,083,093 | -0.75(-1.29%) |
Jan 28, 2021 | 59.28 | 59.94 | 57.97 | 58.02 | 11,779,628 | -1.26(-2.13%) |
Jan 27, 2021 | 58.19 | 59.88 | 58.16 | 59.28 | 15,602,181 | +0.71(+1.21%) |
Jan 26, 2021 | 57.87 | 58.80 | 57.66 | 58.57 | 8,637,147 | +0.85(+1.48%) |
Jan 25, 2021 | 57.23 | 57.76 | 56.65 | 57.72 | 8,993,368 | +0.51(+0.89%) |
Jan 22, 2021 | 57.76 | 57.96 | 56.62 | 57.21 | 10,442,582 | -0.81(-1.39%) |
Jan 21, 2021 | 58.43 | 58.62 | 57.74 | 58.01 | 7,325,667 | -0.33(-0.57%) |
Jan 20, 2021 | 58.16 | 58.78 | 57.95 | 58.34 | 7,410,730 | +0.26(+0.44%) |
Jan 19, 2021 | 58.86 | 59.04 | 57.91 | 58.09 | 9,392,089 | -0.46(-0.79%) |
Jan 15, 2021 | 58.38 | 58.76 | 58.01 | 58.55 | 7,947,842 | +0.17(+0.29%) |
Jan 14, 2021 | 58.83 | 58.92 | 58.30 | 58.38 | 10,823,512 | -0.44(-0.74%) |
Jan 13, 2021 | 59.06 | 59.32 | 58.73 | 58.82 | 8,755,489 | -0.34(-0.58%) |
Jan 12, 2021 | 59.71 | 59.73 | 58.93 | 59.16 | 8,185,835 | -0.58(-0.97%) |
Jan 11, 2021 | 59.66 | 60.24 | 59.56 | 59.74 | 6,631,159 | -0.33(-0.55%) |
Jan 08, 2021 | 59.88 | 60.22 | 59.62 | 60.07 | 8,178,915 | +0.29(+0.49%) |
Jan 07, 2021 | 59.57 | 60.41 | 59.57 | 59.77 | 7,789,759 | +0.47(+0.80%) |
Jan 06, 2021 | 59.02 | 60.04 | 58.67 | 59.30 | 9,163,449 | -0.14(-0.24%) |
Jan 05, 2021 | 60.12 | 60.23 | 58.99 | 59.44 | 11,650,580 | -0.75(-1.24%) |
Jan 04, 2021 | 61.08 | 61.09 | 59.64 | 60.19 | 11,914,088 | -0.89(-1.45%) |
Dec 31, 2020 | 61.08 | 61.08 | 61.08 | 6,556,156 | +0.27(+0.45%) | |
Dec 30, 2020 | 61.18 | 61.28 | 60.76 | 60.80 | 6,556,156 | -0.06(-0.09%) |
Dec 29, 2020 | 61.61 | 61.62 | 60.63 | 60.86 | 8,228,167 | -0.39(-0.63%) |
Dec 28, 2020 | 61.76 | 62.02 | 61.13 | 61.25 | 6,843,928 | -0.09(-0.14%) |
Dec 24, 2020 | 61.42 | 61.93 | 61.16 | 61.33 | 4,021,008 | -0.32(-0.52%) |
Dec 23, 2020 | 61.61 | 62.50 | 61.51 | 61.65 | 13,846,789 | +0.14(+0.23%) |
Dec 22, 2020 | 60.95 | 62.31 | 60.83 | 61.51 | 18,149,780 | +0.63(+1.04%) |
Dec 21, 2020 | 60.32 | 61.55 | 60.31 | 60.88 | 19,286,936 | -0.55(-0.89%) |
Dec 18, 2020 | 59.93 | 61.69 | 59.89 | 61.43 | 35,724,212 | +1.37(+2.28%) |
Dec 17, 2020 | 59.47 | 60.47 | 59.23 | 60.06 | 16,225,891 | +0.78(+1.32%) |
Dec 16, 2020 | 58.41 | 59.66 | 58.40 | 59.27 | 17,071,044 | +0.87(+1.49%) |
Dec 15, 2020 | 57.68 | 58.72 | 57.50 | 58.40 | 16,424,137 | +1.04(+1.81%) |
Dec 14, 2020 | 57.43 | 58.22 | 57.30 | 57.37 | 17,151,268 | +0.14(+0.25%) |
Dec 11, 2020 | 57.54 | 57.59 | 56.10 | 57.22 | 17,168,936 | +1.07(+1.90%) |
Dec 10, 2020 | 56.19 | 56.47 | 55.74 | 56.16 | 15,039,795 | -0.24(-0.42%) |
Dec 09, 2020 | 55.60 | 56.56 | 55.52 | 56.39 | 12,924,555 | +0.66(+1.19%) |
Dec 08, 2020 | 55.69 | 56.37 | 54.97 | 55.73 | 16,138,880 | -0.73(-1.29%) |
Dec 07, 2020 | 56.61 | 56.84 | 56.30 | 56.46 | 15,803,713 | -0.15(-0.27%) |
Dec 04, 2020 | 56.00 | 57.17 | 55.96 | 56.61 | 11,515,968 | +0.65(+1.16%) |
Dec 03, 2020 | 55.91 | 56.63 | 55.76 | 55.96 | 10,362,144 | +0.18(+0.32%) |
Dec 02, 2020 | 55.03 | 55.95 | 54.89 | 55.78 | 9,880,252 | +0.32(+0.58%) |