Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.81 | 66.83 | 64.63 | 64.65 | 2,566,460 | -1.05(-1.60%) |
Feb 25, 2021 | 65.51 | 66.30 | 65.51 | 65.70 | 1,404,763 | +0.01(+0.01%) |
Feb 24, 2021 | 65.84 | 66.25 | 65.36 | 65.69 | 1,245,636 | -0.42(-0.64%) |
Feb 23, 2021 | 65.77 | 66.97 | 65.52 | 66.11 | 1,935,791 | +0.79(+1.21%) |
Feb 22, 2021 | 66.58 | 66.70 | 64.21 | 65.32 | 2,419,988 | -1.22(-1.84%) |
Feb 19, 2021 | 68.16 | 68.22 | 66.48 | 66.54 | 1,971,449 | -1.62(-2.38%) |
Feb 18, 2021 | 67.38 | 68.65 | 67.16 | 68.16 | 1,561,916 | +0.73(+1.08%) |
Feb 17, 2021 | 67.14 | 67.71 | 66.51 | 67.43 | 1,616,518 | +0.59(+0.88%) |
Feb 16, 2021 | 67.35 | 67.75 | 66.07 | 66.85 | 1,804,865 | -0.57(-0.85%) |
Feb 12, 2021 | 66.54 | 67.54 | 66.16 | 67.42 | 1,355,786 | +0.66(+0.99%) |
Feb 11, 2021 | 67.65 | 67.90 | 66.45 | 66.75 | 1,622,206 | -0.81(-1.20%) |
Feb 10, 2021 | 67.84 | 68.31 | 67.32 | 67.56 | 1,869,608 | +0.17(+0.25%) |
Feb 09, 2021 | 67.33 | 67.62 | 66.56 | 67.40 | 845,210 | +0.62(+0.92%) |
Feb 08, 2021 | 68.35 | 68.49 | 66.48 | 66.78 | 1,779,059 | -1.48(-2.17%) |
Feb 05, 2021 | 68.27 | 68.87 | 67.94 | 68.26 | 1,351,546 | +0.25(+0.37%) |
Feb 04, 2021 | 66.82 | 68.41 | 66.47 | 68.01 | 1,579,772 | +1.09(+1.64%) |
Feb 03, 2021 | 66.95 | 67.40 | 66.60 | 66.92 | 813,464 | -0.03(-0.04%) |
Feb 02, 2021 | 67.01 | 68.57 | 66.42 | 66.95 | 987,561 | -0.06(-0.10%) |
Feb 01, 2021 | 67.11 | 67.80 | 66.64 | 67.01 | 1,483,947 | +0.11(+0.17%) |
Jan 29, 2021 | 67.45 | 67.94 | 66.68 | 66.90 | 1,895,904 | -1.09(-1.61%) |
Jan 28, 2021 | 68.93 | 70.08 | 68.00 | 68.00 | 1,793,536 | -1.09(-1.57%) |
Jan 27, 2021 | 68.32 | 70.30 | 68.12 | 69.08 | 1,636,600 | -0.11(-0.16%) |
Jan 26, 2021 | 68.86 | 69.62 | 67.77 | 69.19 | 1,330,609 | +0.12(+0.17%) |
Jan 25, 2021 | 66.53 | 69.14 | 66.35 | 69.07 | 2,773,504 | +2.02(+3.02%) |
Jan 22, 2021 | 65.93 | 67.25 | 65.33 | 67.05 | 2,913,532 | +1.05(+1.59%) |
Jan 21, 2021 | 66.53 | 66.89 | 65.89 | 66.00 | 2,627,066 | -0.74(-1.10%) |
Jan 20, 2021 | 66.60 | 67.03 | 66.10 | 66.74 | 2,471,068 | -0.41(-0.62%) |
Jan 19, 2021 | 68.52 | 68.52 | 66.95 | 67.15 | 2,664,963 | -1.29(-1.88%) |
Jan 15, 2021 | 67.99 | 68.80 | 67.55 | 68.44 | 1,347,851 | +0.37(+0.54%) |
Jan 14, 2021 | 69.63 | 69.63 | 67.19 | 68.07 | 1,918,022 | -1.39(-2.00%) |
Jan 13, 2021 | 68.48 | 69.70 | 68.35 | 69.46 | 2,043,260 | +1.16(+1.70%) |
Jan 12, 2021 | 68.88 | 69.19 | 67.53 | 68.30 | 1,583,169 | -0.74(-1.07%) |
Jan 11, 2021 | 68.92 | 69.30 | 68.42 | 69.04 | 2,696,124 | +0.04(+0.05%) |
Jan 08, 2021 | 68.35 | 69.12 | 68.17 | 69.00 | 1,687,748 | +0.70(+1.02%) |
Jan 07, 2021 | 70.49 | 70.65 | 68.07 | 68.30 | 2,341,139 | -1.98(-2.81%) |
Jan 06, 2021 | 69.52 | 70.84 | 69.39 | 70.28 | 2,483,076 | +0.58(+0.83%) |
Jan 05, 2021 | 70.28 | 70.45 | 69.44 | 69.70 | 1,707,438 | -0.34(-0.49%) |
Jan 04, 2021 | 71.43 | 71.74 | 69.51 | 70.04 | 3,051,777 | -1.78(-2.47%) |
Dec 31, 2020 | 71.81 | 71.81 | 71.81 | 1,659,364 | +1.00(+1.42%) | |
Dec 30, 2020 | 70.47 | 71.01 | 70.38 | 70.81 | 1,659,364 | +0.37(+0.52%) |
Dec 29, 2020 | 70.70 | 71.27 | 70.42 | 70.44 | 1,117,005 | -0.17(-0.23%) |
Dec 28, 2020 | 70.50 | 71.02 | 70.34 | 70.61 | 1,077,792 | +0.26(+0.37%) |
Dec 24, 2020 | 69.78 | 70.42 | 69.60 | 70.35 | 503,161 | +0.69(+0.99%) |
Dec 23, 2020 | 70.65 | 71.00 | 69.50 | 69.66 | 1,332,954 | -0.76(-1.08%) |
Dec 22, 2020 | 70.84 | 70.92 | 69.69 | 70.42 | 1,826,819 | -0.49(-0.69%) |
Dec 21, 2020 | 71.40 | 72.05 | 70.26 | 70.91 | 1,517,254 | -1.64(-2.26%) |
Dec 18, 2020 | 72.38 | 73.14 | 72.15 | 72.55 | 2,619,722 | +0.11(+0.15%) |
Dec 17, 2020 | 72.09 | 73.29 | 71.84 | 72.44 | 1,839,323 | +0.68(+0.95%) |
Dec 16, 2020 | 72.68 | 73.27 | 71.38 | 71.76 | 1,441,937 | -0.67(-0.93%) |
Dec 15, 2020 | 71.28 | 72.91 | 70.79 | 72.43 | 1,543,256 | +1.37(+1.93%) |
Dec 14, 2020 | 71.55 | 72.31 | 70.61 | 71.06 | 1,487,173 | -0.21(-0.30%) |
Dec 11, 2020 | 70.81 | 71.43 | 70.52 | 71.27 | 1,274,915 | +0.12(+0.17%) |
Dec 10, 2020 | 71.49 | 71.90 | 70.54 | 71.15 | 1,201,903 | -0.42(-0.59%) |
Dec 09, 2020 | 71.04 | 71.77 | 70.81 | 71.57 | 1,575,848 | +0.50(+0.70%) |
Dec 08, 2020 | 70.91 | 71.96 | 70.67 | 71.08 | 1,873,900 | -0.39(-0.55%) |
Dec 07, 2020 | 70.31 | 71.48 | 70.15 | 71.47 | 1,792,258 | +1.02(+1.45%) |
Dec 04, 2020 | 71.05 | 71.47 | 69.86 | 70.45 | 1,228,766 | -0.76(-1.07%) |
Dec 03, 2020 | 71.47 | 71.69 | 70.89 | 71.20 | 1,227,934 | -0.53(-0.74%) |
Dec 02, 2020 | 71.39 | 71.80 | 70.38 | 71.73 | 1,000,194 | -0.02(-0.03%) |