Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.65 | 73.09 | 69.38 | 71.09 | 1,095,140 | -1.58(-2.18%) |
Feb 25, 2021 | 74.21 | 75.19 | 72.39 | 72.67 | 688,990 | -1.04(-1.41%) |
Feb 24, 2021 | 71.38 | 73.74 | 70.86 | 73.71 | 606,880 | +2.63(+3.70%) |
Feb 23, 2021 | 71.07 | 71.54 | 69.45 | 71.08 | 755,996 | -1.02(-1.41%) |
Feb 22, 2021 | 73.11 | 73.45 | 71.84 | 72.10 | 495,769 | -0.99(-1.36%) |
Feb 19, 2021 | 74.40 | 74.69 | 72.53 | 73.09 | 783,693 | -0.03(-0.04%) |
Feb 18, 2021 | 71.81 | 73.58 | 71.81 | 73.12 | 553,158 | +0.31(+0.43%) |
Feb 17, 2021 | 72.67 | 73.13 | 70.94 | 72.81 | 595,373 | -0.40(-0.55%) |
Feb 16, 2021 | 71.62 | 74.41 | 71.21 | 73.21 | 771,750 | +1.94(+2.72%) |
Feb 12, 2021 | 69.37 | 71.49 | 69.34 | 71.27 | 480,147 | +1.20(+1.71%) |
Feb 11, 2021 | 70.21 | 70.60 | 68.90 | 70.07 | 657,167 | -0.41(-0.58%) |
Feb 10, 2021 | 71.55 | 72.04 | 70.10 | 70.49 | 575,848 | -0.91(-1.28%) |
Feb 09, 2021 | 70.81 | 72.45 | 70.18 | 71.40 | 806,174 | +0.80(+1.14%) |
Feb 08, 2021 | 71.06 | 71.06 | 68.91 | 70.59 | 882,553 | +0.06(+0.08%) |
Feb 05, 2021 | 68.38 | 71.14 | 67.95 | 70.53 | 1,253,950 | +2.22(+3.24%) |
Feb 04, 2021 | 67.96 | 68.43 | 66.97 | 68.32 | 545,175 | +0.81(+1.21%) |
Feb 03, 2021 | 66.78 | 67.65 | 66.19 | 67.50 | 1,305,878 | +0.49(+0.73%) |
Feb 02, 2021 | 65.56 | 68.59 | 64.53 | 67.01 | 1,658,212 | +2.76(+4.29%) |
Feb 01, 2021 | 60.71 | 64.89 | 60.30 | 64.26 | 2,638,991 | +4.25(+7.08%) |
Jan 29, 2021 | 62.42 | 62.63 | 57.94 | 60.01 | 3,018,738 | -2.28(-3.65%) |
Jan 28, 2021 | 62.27 | 62.81 | 60.92 | 62.29 | 1,530,276 | +0.37(+0.60%) |
Jan 27, 2021 | 63.33 | 63.74 | 61.64 | 61.91 | 1,587,185 | -2.74(-4.23%) |
Jan 26, 2021 | 65.84 | 66.38 | 63.68 | 64.65 | 984,607 | -1.55(-2.34%) |
Jan 25, 2021 | 68.53 | 68.65 | 65.34 | 66.20 | 1,269,201 | -1.32(-1.96%) |
Jan 22, 2021 | 66.80 | 68.50 | 66.80 | 67.52 | 785,732 | -0.28(-0.42%) |
Jan 21, 2021 | 66.59 | 67.89 | 65.76 | 67.81 | 813,287 | +1.04(+1.56%) |
Jan 20, 2021 | 68.55 | 68.83 | 66.08 | 66.77 | 1,197,984 | -1.59(-2.32%) |
Jan 19, 2021 | 68.16 | 69.53 | 67.56 | 68.36 | 1,247,691 | +0.67(+0.99%) |
Jan 15, 2021 | 66.97 | 68.13 | 65.94 | 67.69 | 645,328 | +0.31(+0.47%) |
Jan 14, 2021 | 68.93 | 69.07 | 67.22 | 67.38 | 523,827 | -0.89(-1.31%) |
Jan 13, 2021 | 68.02 | 69.29 | 67.90 | 68.27 | 670,203 | +0.21(+0.30%) |
Jan 12, 2021 | 68.18 | 68.44 | 67.54 | 68.06 | 757,492 | +0.54(+0.80%) |
Jan 11, 2021 | 67.82 | 67.93 | 66.62 | 67.52 | 658,123 | -1.01(-1.47%) |
Jan 08, 2021 | 67.99 | 70.49 | 67.67 | 68.53 | 1,030,037 | +0.69(+1.01%) |
Jan 07, 2021 | 66.25 | 69.26 | 65.79 | 67.85 | 1,548,936 | +2.23(+3.39%) |
Jan 06, 2021 | 62.17 | 67.21 | 62.16 | 65.62 | 1,954,057 | +3.68(+5.94%) |
Jan 05, 2021 | 60.13 | 62.14 | 59.92 | 61.94 | 1,115,025 | +1.89(+3.15%) |
Jan 04, 2021 | 60.31 | 60.81 | 58.83 | 60.05 | 697,622 | +0.30(+0.51%) |
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 524,836 | +0.78(+1.33%) | |
Dec 30, 2020 | 60.44 | 60.78 | 58.90 | 58.96 | 524,836 | -1.41(-2.34%) |
Dec 29, 2020 | 61.42 | 61.74 | 59.84 | 60.37 | 753,123 | -0.74(-1.20%) |
Dec 28, 2020 | 60.41 | 61.28 | 60.19 | 61.11 | 607,443 | +1.21(+2.01%) |
Dec 24, 2020 | 60.04 | 60.04 | 59.25 | 59.90 | 258,478 | +0.22(+0.36%) |
Dec 23, 2020 | 59.09 | 60.17 | 59.03 | 59.69 | 645,941 | +0.41(+0.69%) |
Dec 22, 2020 | 57.85 | 59.63 | 57.56 | 59.28 | 765,970 | +1.49(+2.58%) |
Dec 21, 2020 | 57.61 | 57.80 | 56.13 | 57.79 | 617,311 | -0.23(-0.39%) |
Dec 18, 2020 | 59.13 | 59.20 | 57.69 | 58.01 | 2,284,497 | -1.00(-1.70%) |
Dec 17, 2020 | 57.48 | 59.04 | 56.96 | 59.01 | 952,576 | +1.88(+3.30%) |
Dec 16, 2020 | 55.82 | 57.20 | 55.47 | 57.13 | 586,461 | +1.50(+2.70%) |
Dec 15, 2020 | 54.08 | 55.63 | 53.55 | 55.63 | 742,427 | +2.29(+4.28%) |
Dec 14, 2020 | 54.51 | 54.76 | 52.96 | 53.34 | 736,840 | -0.69(-1.27%) |
Dec 11, 2020 | 54.55 | 54.57 | 53.22 | 54.03 | 410,811 | -0.83(-1.52%) |
Dec 10, 2020 | 54.26 | 54.92 | 53.65 | 54.86 | 708,442 | +0.22(+0.39%) |
Dec 09, 2020 | 53.91 | 55.31 | 53.15 | 54.65 | 764,550 | +1.55(+2.92%) |
Dec 08, 2020 | 52.18 | 53.14 | 51.90 | 53.10 | 842,575 | +0.66(+1.25%) |
Dec 07, 2020 | 53.21 | 53.82 | 52.04 | 52.44 | 977,218 | -1.57(-2.91%) |
Dec 04, 2020 | 54.00 | 54.81 | 53.65 | 54.01 | 455,472 | +0.34(+0.64%) |
Dec 03, 2020 | 53.88 | 53.88 | 53.31 | 53.67 | 495,693 | -0.09(-0.16%) |
Dec 02, 2020 | 53.58 | 54.34 | 52.83 | 53.75 | 703,637 | +0.81(+1.54%) |