Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.01 | 62.92 | 61.36 | 61.85 | 2,094,600 | -0.04(-0.06%) |
Feb 25, 2021 | 64.63 | 64.63 | 61.68 | 61.89 | 2,937,657 | -3.12(-4.80%) |
Feb 24, 2021 | 65.18 | 66.66 | 64.90 | 65.01 | 1,174,599 | -0.61(-0.93%) |
Feb 23, 2021 | 66.11 | 66.56 | 64.51 | 65.62 | 1,086,853 | -0.35(-0.53%) |
Feb 22, 2021 | 64.00 | 66.39 | 63.52 | 65.97 | 2,539,871 | +2.22(+3.48%) |
Feb 19, 2021 | 64.86 | 65.78 | 63.53 | 63.75 | 1,303,800 | -0.83(-1.28%) |
Feb 18, 2021 | 64.17 | 64.91 | 63.29 | 64.58 | 2,761,835 | -0.30(-0.45%) |
Feb 17, 2021 | 65.33 | 67.43 | 63.50 | 64.87 | 3,462,875 | -5.71(-8.09%) |
Feb 16, 2021 | 69.87 | 70.69 | 69.14 | 70.58 | 1,245,043 | +1.12(+1.61%) |
Feb 12, 2021 | 70.16 | 70.16 | 69.29 | 69.46 | 666,600 | -0.16(-0.23%) |
Feb 11, 2021 | 71.09 | 71.63 | 69.58 | 69.62 | 550,421 | -1.12(-1.58%) |
Feb 10, 2021 | 71.33 | 71.59 | 70.11 | 70.74 | 959,107 | +0.13(+0.18%) |
Feb 09, 2021 | 71.16 | 71.77 | 69.96 | 70.61 | 572,125 | -0.17(-0.24%) |
Feb 08, 2021 | 70.45 | 71.77 | 70.00 | 70.78 | 473,467 | +0.65(+0.93%) |
Feb 05, 2021 | 70.22 | 70.51 | 69.61 | 70.13 | 586,500 | +0.30(+0.43%) |
Feb 04, 2021 | 67.70 | 69.96 | 67.61 | 69.83 | 628,490 | +2.04(+3.01%) |
Feb 03, 2021 | 67.12 | 68.51 | 66.81 | 67.79 | 753,190 | +0.36(+0.53%) |
Feb 02, 2021 | 68.00 | 69.24 | 67.42 | 67.43 | 719,186 | -0.03(-0.04%) |
Feb 01, 2021 | 66.32 | 67.81 | 65.52 | 67.46 | 748,435 | +1.61(+2.44%) |
Jan 29, 2021 | 67.41 | 67.75 | 64.70 | 65.85 | 680,100 | -1.90(-2.80%) |
Jan 28, 2021 | 68.43 | 69.19 | 67.00 | 67.75 | 576,562 | -0.42(-0.62%) |
Jan 27, 2021 | 68.21 | 68.98 | 67.03 | 68.17 | 1,414,814 | -0.94(-1.36%) |
Jan 26, 2021 | 69.84 | 70.00 | 68.80 | 69.11 | 491,114 | -0.20(-0.29%) |
Jan 25, 2021 | 68.63 | 69.57 | 68.27 | 69.31 | 655,274 | +0.18(+0.26%) |
Jan 22, 2021 | 68.27 | 69.41 | 68.09 | 69.13 | 584,500 | +0.69(+1.01%) |
Jan 21, 2021 | 70.19 | 70.36 | 68.17 | 68.44 | 534,068 | -1.74(-2.48%) |
Jan 20, 2021 | 70.41 | 70.56 | 69.12 | 70.18 | 731,890 | -0.25(-0.35%) |
Jan 19, 2021 | 72.14 | 72.14 | 69.61 | 70.43 | 605,410 | -1.03(-1.44%) |
Jan 15, 2021 | 72.52 | 72.96 | 71.02 | 71.46 | 725,500 | -1.57(-2.15%) |
Jan 14, 2021 | 73.70 | 74.00 | 72.70 | 73.03 | 623,332 | -0.85(-1.15%) |
Jan 13, 2021 | 73.72 | 74.89 | 73.05 | 73.88 | 619,515 | +0.09(+0.12%) |
Jan 12, 2021 | 72.05 | 74.83 | 71.91 | 73.79 | 732,439 | +1.41(+1.95%) |
Jan 11, 2021 | 71.81 | 72.75 | 71.53 | 72.38 | 643,051 | +0.28(+0.39%) |
Jan 08, 2021 | 70.74 | 72.27 | 70.51 | 72.10 | 967,600 | +2.09(+2.99%) |
Jan 07, 2021 | 69.28 | 70.74 | 68.94 | 70.01 | 775,802 | +0.45(+0.65%) |
Jan 06, 2021 | 68.24 | 69.95 | 67.77 | 69.56 | 1,384,643 | +1.78(+2.63%) |
Jan 05, 2021 | 66.08 | 68.24 | 66.08 | 67.78 | 971,343 | +1.29(+1.94%) |
Jan 04, 2021 | 68.21 | 68.60 | 66.22 | 66.49 | 903,090 | -0.37(-0.55%) |
Dec 31, 2020 | 66.86 | 66.86 | 66.86 | 490,109 | +1.02(+1.55%) | |
Dec 30, 2020 | 65.69 | 66.24 | 65.11 | 65.84 | 490,109 | +0.12(+0.18%) |
Dec 29, 2020 | 66.88 | 66.99 | 65.39 | 65.72 | 336,483 | -0.50(-0.76%) |
Dec 28, 2020 | 66.57 | 66.90 | 65.64 | 66.22 | 420,691 | +0.39(+0.59%) |
Dec 24, 2020 | 66.31 | 66.40 | 65.25 | 65.83 | 155,800 | -0.61(-0.92%) |
Dec 23, 2020 | 66.65 | 66.95 | 66.08 | 66.44 | 518,359 | +0.34(+0.51%) |
Dec 22, 2020 | 66.59 | 67.51 | 66.01 | 66.10 | 528,294 | -0.36(-0.54%) |
Dec 21, 2020 | 66.73 | 66.74 | 65.11 | 66.46 | 897,543 | -1.32(-1.95%) |
Dec 18, 2020 | 69.34 | 69.34 | 67.38 | 67.78 | 1,962,600 | -1.11(-1.61%) |
Dec 17, 2020 | 69.42 | 69.63 | 68.34 | 68.89 | 920,280 | -0.26(-0.38%) |
Dec 16, 2020 | 69.23 | 69.54 | 68.73 | 69.15 | 678,305 | +0.21(+0.30%) |
Dec 15, 2020 | 68.47 | 69.46 | 67.81 | 68.94 | 718,702 | +0.87(+1.28%) |
Dec 14, 2020 | 70.81 | 71.29 | 67.99 | 68.07 | 1,092,413 | -1.88(-2.69%) |
Dec 11, 2020 | 70.90 | 71.45 | 69.66 | 69.95 | 862,400 | -1.36(-1.91%) |
Dec 10, 2020 | 70.79 | 71.55 | 70.44 | 71.31 | 499,241 | +0.16(+0.22%) |
Dec 09, 2020 | 70.80 | 71.49 | 70.40 | 71.15 | 803,394 | +0.70(+0.99%) |
Dec 08, 2020 | 68.38 | 70.57 | 68.24 | 70.45 | 899,608 | +1.72(+2.50%) |
Dec 07, 2020 | 68.39 | 69.47 | 68.16 | 68.73 | 858,059 | +0.31(+0.45%) |
Dec 04, 2020 | 67.07 | 68.44 | 66.56 | 68.42 | 822,700 | +1.95(+2.93%) |
Dec 03, 2020 | 66.72 | 67.07 | 65.88 | 66.47 | 974,483 | -0.02(-0.03%) |
Dec 02, 2020 | 65.22 | 66.59 | 64.94 | 66.49 | 935,510 | +1.58(+2.43%) |