Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.05 | 71.70 | 69.50 | 70.80 | 111,724 | -0.07(-0.10%) |
Feb 25, 2021 | 73.13 | 74.21 | 70.46 | 70.87 | 60,707 | -2.19(-2.99%) |
Feb 24, 2021 | 73.04 | 73.35 | 72.04 | 73.06 | 63,892 | -0.98(-1.32%) |
Feb 23, 2021 | 71.32 | 74.24 | 69.35 | 74.04 | 132,210 | +0.68(+0.93%) |
Feb 22, 2021 | 74.49 | 75.28 | 73.29 | 73.35 | 70,377 | -2.70(-3.55%) |
Feb 19, 2021 | 76.26 | 76.50 | 75.53 | 76.06 | 86,874 | +0.60(+0.80%) |
Feb 18, 2021 | 75.24 | 75.61 | 74.15 | 75.45 | 123,443 | -0.79(-1.04%) |
Feb 17, 2021 | 76.67 | 76.88 | 75.33 | 76.25 | 103,918 | -1.13(-1.46%) |
Feb 16, 2021 | 78.21 | 78.21 | 76.72 | 77.37 | 170,928 | +0.79(+1.03%) |
Feb 12, 2021 | 75.80 | 76.80 | 75.72 | 76.58 | 60,104 | +0.42(+0.55%) |
Feb 11, 2021 | 76.62 | 76.62 | 75.53 | 76.17 | 88,749 | +0.70(+0.93%) |
Feb 10, 2021 | 75.24 | 75.66 | 73.70 | 75.46 | 145,917 | +2.18(+2.97%) |
Feb 09, 2021 | 72.61 | 73.55 | 72.61 | 73.29 | 62,027 | +0.91(+1.26%) |
Feb 08, 2021 | 72.20 | 72.46 | 71.77 | 72.37 | 88,683 | +0.62(+0.87%) |
Feb 05, 2021 | 70.64 | 71.79 | 69.99 | 71.75 | 47,073 | +1.73(+2.47%) |
Feb 04, 2021 | 70.09 | 70.29 | 69.51 | 70.02 | 89,999 | +0.63(+0.91%) |
Feb 03, 2021 | 69.56 | 69.89 | 69.04 | 69.39 | 79,415 | +0.19(+0.27%) |
Feb 02, 2021 | 67.94 | 69.30 | 67.94 | 69.21 | 84,198 | +2.00(+2.98%) |
Feb 01, 2021 | 65.69 | 67.36 | 65.67 | 67.21 | 57,877 | +2.30(+3.54%) |
Jan 29, 2021 | 65.84 | 66.05 | 64.15 | 64.91 | 102,632 | -1.33(-2.00%) |
Jan 28, 2021 | 65.12 | 66.89 | 65.12 | 66.24 | 102,253 | +1.55(+2.40%) |
Jan 27, 2021 | 66.02 | 66.26 | 64.45 | 64.68 | 56,590 | -2.41(-3.59%) |
Jan 26, 2021 | 67.53 | 67.58 | 66.96 | 67.09 | 59,943 | -0.49(-0.73%) |
Jan 25, 2021 | 68.30 | 68.76 | 66.13 | 67.58 | 87,674 | +0.59(+0.89%) |
Jan 22, 2021 | 66.42 | 67.13 | 66.42 | 66.99 | 56,670 | +0.52(+0.79%) |
Jan 21, 2021 | 66.49 | 66.73 | 66.14 | 66.46 | 47,421 | +0.50(+0.77%) |
Jan 20, 2021 | 65.25 | 66.15 | 65.24 | 65.96 | 70,157 | +1.61(+2.51%) |
Jan 19, 2021 | 64.20 | 64.53 | 63.86 | 64.35 | 60,897 | +1.26(+1.99%) |
Jan 15, 2021 | 63.62 | 63.79 | 62.69 | 63.09 | 55,659 | -0.49(-0.76%) |
Jan 14, 2021 | 64.72 | 65.26 | 63.57 | 63.57 | 83,732 | -0.41(-0.63%) |
Jan 13, 2021 | 64.60 | 65.01 | 63.98 | 63.98 | 267,291 | -0.29(-0.45%) |
Jan 12, 2021 | 63.76 | 64.34 | 63.58 | 64.27 | 40,271 | +0.70(+1.11%) |
Jan 11, 2021 | 63.91 | 64.08 | 63.11 | 63.56 | 127,629 | -1.38(-2.12%) |
Jan 08, 2021 | 64.27 | 64.97 | 63.67 | 64.94 | 277,996 | +1.91(+3.03%) |
Jan 07, 2021 | 62.05 | 63.10 | 62.05 | 63.03 | 149,050 | +1.46(+2.36%) |
Jan 06, 2021 | 61.56 | 62.58 | 61.25 | 61.57 | 63,949 | -0.77(-1.24%) |
Jan 05, 2021 | 61.55 | 62.46 | 61.55 | 62.35 | 69,816 | +0.82(+1.34%) |
Jan 04, 2021 | 61.85 | 62.35 | 60.82 | 61.52 | 45,815 | +0.37(+0.60%) |
Dec 31, 2020 | 61.16 | 61.16 | 61.16 | 34,764 | -0.33(-0.53%) | |
Dec 30, 2020 | 61.22 | 61.74 | 61.03 | 61.49 | 34,764 | +0.94(+1.55%) |
Dec 29, 2020 | 60.62 | 61.11 | 60.21 | 60.54 | 28,883 | +0.81(+1.36%) |
Dec 28, 2020 | 60.65 | 60.65 | 59.28 | 59.73 | 46,788 | -0.41(-0.67%) |
Dec 24, 2020 | 60.84 | 60.89 | 60.04 | 60.14 | 18,384 | -0.77(-1.27%) |
Dec 23, 2020 | 61.07 | 61.35 | 60.72 | 60.91 | 34,693 | +0.05(+0.08%) |
Dec 22, 2020 | 61.06 | 61.37 | 60.31 | 60.86 | 54,611 | -0.11(-0.18%) |
Dec 21, 2020 | 60.89 | 61.18 | 60.51 | 60.97 | 54,218 | -0.64(-1.04%) |
Dec 18, 2020 | 61.20 | 61.70 | 61.20 | 61.61 | 77,681 | +0.49(+0.79%) |
Dec 17, 2020 | 60.90 | 61.64 | 60.90 | 61.13 | 125,195 | +0.53(+0.88%) |
Dec 16, 2020 | 60.41 | 60.81 | 60.16 | 60.59 | 40,059 | +0.65(+1.09%) |
Dec 15, 2020 | 59.42 | 59.96 | 59.20 | 59.94 | 36,037 | +0.79(+1.34%) |
Dec 14, 2020 | 60.10 | 60.12 | 59.15 | 59.15 | 44,270 | -0.72(-1.21%) |
Dec 11, 2020 | 59.60 | 60.10 | 59.44 | 59.87 | 40,608 | -0.03(-0.05%) |
Dec 10, 2020 | 57.98 | 59.90 | 57.66 | 59.90 | 54,357 | +1.63(+2.80%) |
Dec 09, 2020 | 58.95 | 59.33 | 57.91 | 58.27 | 80,154 | -0.52(-0.89%) |
Dec 08, 2020 | 58.62 | 58.88 | 58.19 | 58.79 | 27,038 | -0.04(-0.07%) |
Dec 07, 2020 | 58.11 | 58.83 | 58.11 | 58.83 | 37,298 | +0.65(+1.12%) |
Dec 04, 2020 | 58.09 | 58.30 | 57.96 | 58.18 | 25,658 | +0.40(+0.69%) |
Dec 03, 2020 | 57.64 | 58.16 | 57.59 | 57.78 | 36,120 | +0.34(+0.59%) |
Dec 02, 2020 | 56.54 | 57.72 | 56.12 | 57.45 | 31,292 | +0.51(+0.90%) |