Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.63 | 62.63 | 60.83 | 61.96 | 3,820,757 | +0.73(+1.20%) |
Feb 25, 2021 | 62.55 | 62.75 | 61.01 | 61.23 | 2,453,321 | -1.30(-2.08%) |
Feb 24, 2021 | 62.24 | 62.77 | 61.56 | 62.53 | 2,219,553 | +0.50(+0.81%) |
Feb 23, 2021 | 62.06 | 62.19 | 60.93 | 62.02 | 2,621,818 | -0.20(-0.32%) |
Feb 22, 2021 | 62.84 | 62.84 | 61.77 | 62.22 | 2,354,559 | -0.40(-0.64%) |
Feb 19, 2021 | 62.53 | 62.87 | 62.22 | 62.62 | 2,074,288 | +0.26(+0.42%) |
Feb 18, 2021 | 61.76 | 62.63 | 61.58 | 62.36 | 1,892,455 | -0.18(-0.29%) |
Feb 17, 2021 | 63.03 | 63.06 | 62.25 | 62.54 | 2,029,785 | -0.41(-0.65%) |
Feb 16, 2021 | 63.63 | 63.65 | 62.75 | 62.95 | 3,500,913 | +0.12(+0.19%) |
Feb 12, 2021 | 63.10 | 63.54 | 62.81 | 62.84 | 1,884,904 | -0.40(-0.64%) |
Feb 11, 2021 | 64.06 | 64.53 | 62.53 | 63.24 | 2,674,780 | -0.18(-0.28%) |
Feb 10, 2021 | 63.98 | 64.34 | 63.16 | 63.42 | 2,027,422 | -0.03(-0.04%) |
Feb 09, 2021 | 62.74 | 64.12 | 62.73 | 63.45 | 4,322,585 | +0.30(+0.48%) |
Feb 08, 2021 | 63.54 | 63.69 | 62.52 | 63.14 | 3,508,053 | -0.26(-0.41%) |
Feb 05, 2021 | 62.51 | 63.44 | 61.97 | 63.40 | 3,025,902 | +0.72(+1.16%) |
Feb 04, 2021 | 61.79 | 62.68 | 61.79 | 62.68 | 2,642,633 | +0.92(+1.49%) |
Feb 03, 2021 | 62.77 | 63.13 | 61.59 | 61.76 | 2,990,965 | -0.92(-1.47%) |
Feb 02, 2021 | 62.40 | 63.03 | 61.54 | 62.68 | 3,223,689 | +1.47(+2.39%) |
Feb 01, 2021 | 59.78 | 61.88 | 59.78 | 61.21 | 3,422,515 | +1.89(+3.18%) |
Jan 29, 2021 | 58.88 | 60.33 | 58.54 | 59.32 | 4,354,161 | +0.12(+0.21%) |
Jan 28, 2021 | 57.53 | 60.63 | 57.53 | 59.20 | 4,244,005 | +1.67(+2.90%) |
Jan 27, 2021 | 57.69 | 59.86 | 56.55 | 57.53 | 7,230,626 | +0.23(+0.40%) |
Jan 26, 2021 | 57.79 | 58.40 | 57.30 | 57.30 | 5,975,455 | -0.07(-0.12%) |
Jan 25, 2021 | 57.70 | 58.35 | 57.14 | 57.37 | 3,908,689 | -0.04(-0.08%) |
Jan 22, 2021 | 57.76 | 58.06 | 57.19 | 57.42 | 2,515,453 | -0.58(-1.00%) |
Jan 21, 2021 | 57.83 | 58.11 | 57.61 | 58.00 | 2,284,408 | +0.41(+0.72%) |
Jan 20, 2021 | 57.12 | 57.82 | 56.82 | 57.58 | 2,549,160 | +0.72(+1.26%) |
Jan 19, 2021 | 56.28 | 56.93 | 55.98 | 56.87 | 1,876,970 | +0.94(+1.67%) |
Jan 15, 2021 | 55.61 | 55.98 | 55.38 | 55.93 | 2,314,751 | -0.13(-0.24%) |
Jan 14, 2021 | 56.96 | 56.96 | 55.79 | 56.06 | 3,126,504 | -0.41(-0.73%) |
Jan 13, 2021 | 55.40 | 56.89 | 55.25 | 56.48 | 2,673,624 | +1.23(+2.22%) |
Jan 12, 2021 | 55.29 | 55.68 | 55.07 | 55.25 | 2,161,481 | -0.10(-0.18%) |
Jan 11, 2021 | 55.15 | 55.74 | 54.90 | 55.35 | 1,913,122 | -0.19(-0.33%) |
Jan 08, 2021 | 56.28 | 56.52 | 54.75 | 55.53 | 2,714,455 | -0.29(-0.52%) |
Jan 07, 2021 | 55.19 | 56.08 | 55.04 | 55.83 | 2,682,436 | +1.39(+2.55%) |
Jan 06, 2021 | 55.02 | 55.42 | 54.10 | 54.44 | 5,765,835 | -1.02(-1.83%) |
Jan 05, 2021 | 55.08 | 55.89 | 54.96 | 55.46 | 3,124,482 | -0.17(-0.30%) |
Jan 04, 2021 | 57.39 | 57.48 | 54.93 | 55.62 | 3,687,443 | -1.60(-2.79%) |
Dec 31, 2020 | 57.22 | 57.22 | 57.22 | 1,697,874 | +0.10(+0.17%) | |
Dec 30, 2020 | 57.17 | 57.62 | 57.07 | 57.12 | 1,697,874 | +0.14(+0.25%) |
Dec 29, 2020 | 57.39 | 57.55 | 56.65 | 56.98 | 1,546,927 | -0.11(-0.20%) |
Dec 28, 2020 | 57.74 | 57.78 | 56.99 | 57.10 | 1,344,118 | -0.28(-0.49%) |
Dec 24, 2020 | 57.39 | 57.57 | 57.08 | 57.38 | 685,692 | -0.05(-0.09%) |
Dec 23, 2020 | 57.23 | 58.03 | 57.02 | 57.43 | 1,727,047 | +0.19(+0.32%) |
Dec 22, 2020 | 56.91 | 57.54 | 56.66 | 57.25 | 2,624,962 | +0.34(+0.61%) |
Dec 21, 2020 | 56.29 | 57.16 | 55.36 | 56.90 | 4,002,065 | -0.13(-0.23%) |
Dec 18, 2020 | 57.46 | 57.73 | 56.39 | 57.04 | 5,937,121 | -0.65(-1.13%) |
Dec 17, 2020 | 57.73 | 58.05 | 57.26 | 57.69 | 2,813,473 | +0.36(+0.63%) |
Dec 16, 2020 | 57.98 | 58.00 | 57.13 | 57.33 | 2,880,009 | -0.19(-0.32%) |
Dec 15, 2020 | 56.20 | 57.70 | 56.06 | 57.51 | 4,999,296 | +1.79(+3.22%) |
Dec 14, 2020 | 56.77 | 56.80 | 55.20 | 55.72 | 3,393,245 | -0.64(-1.14%) |
Dec 11, 2020 | 55.23 | 56.51 | 55.15 | 56.36 | 2,626,450 | +0.87(+1.58%) |
Dec 10, 2020 | 54.71 | 55.56 | 54.40 | 55.49 | 2,090,158 | +0.41(+0.74%) |
Dec 09, 2020 | 55.47 | 55.47 | 54.11 | 55.08 | 2,819,001 | -0.05(-0.10%) |
Dec 08, 2020 | 54.49 | 55.15 | 54.33 | 55.14 | 2,315,935 | +0.42(+0.76%) |
Dec 07, 2020 | 54.74 | 54.99 | 54.27 | 54.72 | 2,095,916 | -0.05(-0.10%) |
Dec 04, 2020 | 54.29 | 54.87 | 54.29 | 54.78 | 1,668,134 | +0.57(+1.04%) |
Dec 03, 2020 | 54.61 | 54.69 | 53.90 | 54.21 | 2,150,799 | -0.18(-0.32%) |
Dec 02, 2020 | 53.28 | 54.40 | 52.81 | 54.39 | 2,866,922 | +1.04(+1.95%) |