Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.69 | 71.73 | 70.45 | 70.93 | 878,188 | -0.80(-1.12%) |
Feb 25, 2021 | 72.80 | 73.23 | 71.57 | 71.74 | 1,062,764 | -0.89(-1.22%) |
Feb 24, 2021 | 72.08 | 73.01 | 72.08 | 72.63 | 1,031,119 | +0.13(+0.18%) |
Feb 23, 2021 | 72.37 | 72.71 | 71.95 | 72.50 | 1,336,971 | +0.31(+0.43%) |
Feb 22, 2021 | 71.72 | 72.43 | 71.46 | 72.19 | 1,044,266 | +0.17(+0.23%) |
Feb 19, 2021 | 72.72 | 72.82 | 71.90 | 72.02 | 969,994 | -0.49(-0.67%) |
Feb 18, 2021 | 72.96 | 73.24 | 71.99 | 72.51 | 1,223,760 | -0.72(-0.98%) |
Feb 17, 2021 | 72.83 | 73.45 | 71.80 | 73.23 | 1,570,711 | +0.18(+0.24%) |
Feb 16, 2021 | 72.66 | 73.24 | 71.77 | 73.05 | 1,021,345 | +0.45(+0.62%) |
Feb 12, 2021 | 72.32 | 72.66 | 71.91 | 72.60 | 793,651 | +0.24(+0.34%) |
Feb 11, 2021 | 72.24 | 73.01 | 72.05 | 72.36 | 1,141,003 | -0.40(-0.55%) |
Feb 10, 2021 | 72.57 | 72.92 | 72.08 | 72.76 | 1,128,798 | +0.58(+0.80%) |
Feb 09, 2021 | 71.45 | 72.47 | 70.96 | 72.18 | 1,100,745 | +0.57(+0.80%) |
Feb 08, 2021 | 70.18 | 71.71 | 69.72 | 71.61 | 864,641 | +1.42(+2.03%) |
Feb 05, 2021 | 69.64 | 70.40 | 69.24 | 70.19 | 1,020,973 | +0.58(+0.83%) |
Feb 04, 2021 | 68.44 | 69.99 | 67.98 | 69.60 | 1,327,608 | -0.43(-0.61%) |
Feb 03, 2021 | 70.17 | 72.46 | 69.09 | 70.04 | 1,325,295 | +1.66(+2.42%) |
Feb 02, 2021 | 68.21 | 68.77 | 67.47 | 68.38 | 1,011,242 | +0.55(+0.81%) |
Feb 01, 2021 | 66.30 | 68.35 | 66.08 | 67.83 | 754,810 | +1.75(+2.65%) |
Jan 29, 2021 | 67.34 | 67.72 | 65.96 | 66.08 | 1,180,003 | -1.31(-1.94%) |
Jan 28, 2021 | 67.33 | 67.58 | 66.40 | 67.39 | 1,078,466 | +0.73(+1.10%) |
Jan 27, 2021 | 66.76 | 67.23 | 65.98 | 66.66 | 892,879 | -0.23(-0.35%) |
Jan 26, 2021 | 67.37 | 67.37 | 66.55 | 66.89 | 467,931 | -0.16(-0.24%) |
Jan 25, 2021 | 66.63 | 67.10 | 65.87 | 67.05 | 637,426 | +0.82(+1.24%) |
Jan 22, 2021 | 66.04 | 66.41 | 65.41 | 66.23 | 454,431 | -0.07(-0.11%) |
Jan 21, 2021 | 66.57 | 66.79 | 66.14 | 66.30 | 608,720 | -0.18(-0.27%) |
Jan 20, 2021 | 65.87 | 66.58 | 65.87 | 66.48 | 304,624 | +0.77(+1.17%) |
Jan 19, 2021 | 65.59 | 65.95 | 65.26 | 65.71 | 514,520 | +0.20(+0.30%) |
Jan 15, 2021 | 65.68 | 66.25 | 65.41 | 65.52 | 611,002 | -0.29(-0.44%) |
Jan 14, 2021 | 66.10 | 66.48 | 65.59 | 65.81 | 580,918 | +0.12(+0.19%) |
Jan 13, 2021 | 66.11 | 66.28 | 64.44 | 65.68 | 784,269 | -0.10(-0.16%) |
Jan 12, 2021 | 65.26 | 65.89 | 64.76 | 65.79 | 1,146,352 | +0.64(+0.98%) |
Jan 11, 2021 | 65.54 | 66.01 | 65.09 | 65.15 | 602,463 | -0.76(-1.15%) |
Jan 08, 2021 | 65.64 | 66.92 | 65.59 | 65.91 | 671,707 | -0.12(-0.18%) |
Jan 07, 2021 | 65.15 | 66.24 | 65.15 | 66.03 | 866,163 | +1.15(+1.77%) |
Jan 06, 2021 | 63.10 | 65.72 | 63.06 | 64.88 | 1,024,400 | -0.16(-0.24%) |
Jan 05, 2021 | 64.87 | 65.63 | 64.85 | 65.04 | 403,676 | -0.03(-0.04%) |
Jan 04, 2021 | 66.17 | 66.69 | 64.90 | 65.07 | 506,643 | -1.30(-1.96%) |
Dec 31, 2020 | 66.37 | 66.37 | 66.37 | 496,247 | +1.47(+2.26%) | |
Dec 30, 2020 | 65.39 | 65.90 | 64.82 | 64.90 | 496,247 | -0.26(-0.41%) |
Dec 29, 2020 | 65.86 | 65.87 | 65.05 | 65.16 | 482,092 | -0.50(-0.77%) |
Dec 28, 2020 | 65.19 | 65.95 | 64.89 | 65.67 | 313,595 | +0.78(+1.21%) |
Dec 24, 2020 | 64.98 | 64.99 | 64.62 | 64.88 | 214,861 | +0.33(+0.50%) |
Dec 23, 2020 | 64.66 | 64.92 | 64.34 | 64.56 | 604,767 | +0.15(+0.23%) |
Dec 22, 2020 | 64.41 | 64.78 | 63.73 | 64.41 | 605,307 | -0.07(-0.12%) |
Dec 21, 2020 | 63.70 | 64.69 | 62.97 | 64.48 | 1,030,393 | +0.00(+0.00%) |
Dec 18, 2020 | 63.42 | 64.73 | 63.42 | 64.48 | 1,237,522 | +0.86(+1.35%) |
Dec 17, 2020 | 63.80 | 63.99 | 63.39 | 63.63 | 684,364 | +0.05(+0.07%) |
Dec 16, 2020 | 63.49 | 63.91 | 63.14 | 63.58 | 576,915 | +0.21(+0.34%) |
Dec 15, 2020 | 63.23 | 63.70 | 62.79 | 63.37 | 1,001,404 | +0.30(+0.47%) |
Dec 14, 2020 | 63.19 | 63.31 | 62.51 | 63.07 | 669,513 | +0.89(+1.44%) |
Dec 11, 2020 | 61.54 | 62.27 | 61.48 | 62.17 | 497,263 | +0.25(+0.41%) |
Dec 10, 2020 | 62.63 | 63.32 | 61.82 | 61.92 | 622,907 | -1.09(-1.73%) |
Dec 09, 2020 | 62.95 | 63.22 | 62.64 | 63.01 | 610,844 | +0.34(+0.53%) |
Dec 08, 2020 | 61.94 | 62.94 | 61.94 | 62.68 | 664,706 | +0.47(+0.76%) |
Dec 07, 2020 | 62.63 | 62.63 | 61.50 | 62.20 | 1,216,110 | -0.23(-0.37%) |
Dec 04, 2020 | 61.40 | 62.51 | 61.23 | 62.43 | 686,247 | +1.21(+1.97%) |
Dec 03, 2020 | 61.37 | 61.91 | 60.98 | 61.23 | 1,024,126 | -0.24(-0.39%) |
Dec 02, 2020 | 61.97 | 62.01 | 61.28 | 61.47 | 511,142 | -0.47(-0.75%) |