Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.30 | 65.65 | 65.29 | 65.42 | 3,665 | -0.37(-0.56%) |
Feb 25, 2021 | 67.44 | 67.44 | 65.76 | 65.78 | 18,942 | -1.18(-1.76%) |
Feb 24, 2021 | 66.01 | 67.47 | 66.01 | 66.96 | 5,732 | +0.80(+1.21%) |
Feb 23, 2021 | 65.85 | 66.33 | 65.85 | 66.16 | 9,589 | +0.64(+0.98%) |
Feb 22, 2021 | 64.32 | 65.52 | 64.23 | 65.52 | 2,624 | +1.12(+1.74%) |
Feb 19, 2021 | 64.67 | 64.67 | 64.39 | 64.39 | 11,752 | -0.34(-0.53%) |
Feb 18, 2021 | 64.34 | 64.74 | 64.23 | 64.74 | 2,084 | +0.08(+0.13%) |
Feb 17, 2021 | 64.62 | 64.65 | 63.78 | 64.65 | 1,919 | +0.63(+0.99%) |
Feb 16, 2021 | 65.02 | 65.02 | 63.88 | 64.02 | 623,317 | -0.41(-0.64%) |
Feb 12, 2021 | 64.92 | 65.03 | 64.19 | 64.43 | 2,372 | -0.19(-0.30%) |
Feb 11, 2021 | 64.70 | 64.86 | 64.58 | 64.62 | 4,666 | +0.41(+0.64%) |
Feb 10, 2021 | 64.37 | 64.42 | 64.22 | 64.22 | 2,286 | +0.02(+0.03%) |
Feb 09, 2021 | 63.86 | 64.33 | 63.69 | 64.20 | 6,188 | +0.44(+0.69%) |
Feb 08, 2021 | 63.05 | 63.76 | 63.05 | 63.76 | 62,051 | +0.56(+0.89%) |
Feb 05, 2021 | 63.34 | 63.55 | 63.16 | 63.19 | 5,175 | +0.38(+0.60%) |
Feb 04, 2021 | 61.40 | 62.82 | 61.40 | 62.81 | 5,013 | +1.41(+2.29%) |
Feb 03, 2021 | 61.53 | 61.68 | 61.12 | 61.41 | 6,826 | -0.24(-0.39%) |
Feb 02, 2021 | 61.12 | 61.99 | 61.12 | 61.65 | 24,492 | +0.82(+1.36%) |
Feb 01, 2021 | 60.59 | 60.90 | 60.29 | 60.82 | 4,322 | +0.30(+0.49%) |
Jan 29, 2021 | 60.40 | 60.60 | 59.98 | 60.53 | 4,851 | -0.96(-1.57%) |
Jan 28, 2021 | 61.47 | 61.68 | 61.36 | 61.49 | 3,221 | +0.69(+1.13%) |
Jan 27, 2021 | 61.87 | 61.91 | 60.80 | 60.80 | 4,177 | -1.76(-2.81%) |
Jan 26, 2021 | 63.62 | 63.62 | 62.56 | 62.56 | 4,379 | -0.65(-1.03%) |
Jan 25, 2021 | 63.15 | 63.26 | 62.60 | 63.22 | 3,086 | -0.04(-0.06%) |
Jan 22, 2021 | 63.32 | 63.32 | 62.70 | 63.25 | 5,067 | -0.83(-1.30%) |
Jan 21, 2021 | 64.78 | 65.45 | 64.09 | 64.09 | 34,831 | -1.02(-1.57%) |
Jan 20, 2021 | 65.07 | 65.14 | 64.83 | 65.11 | 3,560 | +0.21(+0.33%) |
Jan 19, 2021 | 64.76 | 64.96 | 64.29 | 64.90 | 5,938 | +0.65(+1.01%) |
Jan 15, 2021 | 63.68 | 64.25 | 63.65 | 64.25 | 2,048 | -0.24(-0.38%) |
Jan 14, 2021 | 65.14 | 65.14 | 64.45 | 64.49 | 23,261 | -0.19(-0.30%) |
Jan 13, 2021 | 64.92 | 65.06 | 64.63 | 64.69 | 2,819 | -0.33(-0.50%) |
Jan 12, 2021 | 64.92 | 65.21 | 64.89 | 65.01 | 3,932 | +0.85(+1.33%) |
Jan 11, 2021 | 64.10 | 64.44 | 63.96 | 64.16 | 5,077 | -0.29(-0.45%) |
Jan 08, 2021 | 64.85 | 64.85 | 63.54 | 64.45 | 12,291 | -0.38(-0.59%) |
Jan 07, 2021 | 65.48 | 65.48 | 64.63 | 64.83 | 33,092 | +0.43(+0.66%) |
Jan 06, 2021 | 63.54 | 65.11 | 63.54 | 64.40 | 8,337 | +2.40(+3.87%) |
Jan 05, 2021 | 62.09 | 62.13 | 61.48 | 62.01 | 1,646 | +0.02(+0.04%) |
Jan 04, 2021 | 63.65 | 63.65 | 61.49 | 61.98 | 16,394 | -1.34(-2.12%) |
Dec 31, 2020 | 63.32 | 63.32 | 63.32 | 2,002 | +0.62(+0.99%) | |
Dec 30, 2020 | 62.92 | 62.92 | 62.61 | 62.70 | 2,002 | +0.45(+0.73%) |
Dec 29, 2020 | 62.61 | 62.68 | 62.25 | 62.25 | 2,296 | -0.48(-0.77%) |
Dec 28, 2020 | 62.44 | 63.00 | 62.44 | 62.73 | 6,434 | +0.40(+0.64%) |
Dec 24, 2020 | 62.11 | 62.38 | 62.01 | 62.33 | 2,695 | +0.04(+0.07%) |
Dec 23, 2020 | 62.27 | 62.35 | 62.27 | 62.29 | 7,104 | +0.36(+0.58%) |
Dec 22, 2020 | 61.89 | 62.07 | 61.89 | 61.93 | 2,521 | -0.16(-0.26%) |
Dec 21, 2020 | 62.55 | 62.55 | 61.35 | 62.09 | 18,644 | -0.51(-0.82%) |
Dec 18, 2020 | 62.94 | 62.94 | 62.60 | 62.60 | 10,736 | -0.30(-0.48%) |
Dec 17, 2020 | 62.70 | 62.98 | 62.67 | 62.90 | 3,654 | +0.08(+0.12%) |
Dec 16, 2020 | 62.94 | 62.96 | 62.61 | 62.82 | 2,108 | +0.30(+0.49%) |
Dec 15, 2020 | 61.40 | 62.65 | 61.40 | 62.52 | 9,476 | +0.86(+1.39%) |
Dec 14, 2020 | 62.21 | 62.21 | 61.35 | 61.66 | 2,666 | -0.03(-0.04%) |
Dec 11, 2020 | 61.64 | 61.78 | 61.64 | 61.69 | 1,735 | -0.57(-0.92%) |
Dec 10, 2020 | 61.48 | 62.26 | 61.48 | 62.26 | 2,419 | +0.21(+0.35%) |
Dec 09, 2020 | 62.07 | 62.07 | 61.45 | 62.05 | 4,208 | +0.45(+0.73%) |
Dec 08, 2020 | 60.50 | 61.60 | 60.50 | 61.60 | 2,505 | +0.58(+0.95%) |
Dec 07, 2020 | 61.81 | 61.88 | 61.01 | 61.02 | 6,654 | -0.74(-1.19%) |
Dec 04, 2020 | 61.41 | 61.76 | 61.41 | 61.76 | 3,144 | +0.74(+1.22%) |
Dec 03, 2020 | 61.02 | 61.37 | 60.97 | 61.01 | 3,922 | -0.10(-0.16%) |
Dec 02, 2020 | 60.81 | 61.15 | 60.62 | 61.11 | 2,399 | +0.09(+0.15%) |