Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.91 | 71.53 | 70.13 | 70.78 | 120,462 | +0.26(+0.38%) |
Feb 25, 2021 | 72.43 | 72.50 | 70.30 | 70.52 | 74,129 | -1.93(-2.66%) |
Feb 24, 2021 | 72.11 | 72.60 | 71.63 | 72.45 | 180,549 | +0.26(+0.37%) |
Feb 23, 2021 | 71.85 | 72.48 | 70.53 | 72.18 | 126,341 | +0.05(+0.07%) |
Feb 22, 2021 | 71.88 | 72.85 | 71.88 | 72.13 | 190,786 | -0.15(-0.20%) |
Feb 19, 2021 | 72.49 | 72.76 | 72.23 | 72.28 | 36,240 | +0.05(+0.07%) |
Feb 18, 2021 | 71.78 | 72.45 | 71.65 | 72.23 | 90,018 | -0.31(-0.43%) |
Feb 17, 2021 | 71.90 | 72.56 | 71.77 | 72.55 | 39,968 | +0.25(+0.35%) |
Feb 16, 2021 | 72.39 | 72.55 | 72.00 | 72.29 | 66,311 | +0.06(+0.08%) |
Feb 12, 2021 | 72.15 | 72.25 | 71.95 | 72.23 | 47,878 | +0.03(+0.04%) |
Feb 11, 2021 | 72.49 | 72.49 | 71.92 | 72.20 | 41,473 | -0.14(-0.19%) |
Feb 10, 2021 | 72.71 | 72.71 | 71.71 | 72.34 | 80,909 | +0.08(+0.11%) |
Feb 09, 2021 | 72.08 | 72.47 | 71.91 | 72.26 | 90,422 | +0.07(+0.09%) |
Feb 08, 2021 | 71.84 | 72.19 | 71.67 | 72.19 | 140,641 | +0.70(+0.97%) |
Feb 05, 2021 | 71.40 | 71.60 | 71.22 | 71.50 | 103,414 | +0.56(+0.79%) |
Feb 04, 2021 | 70.12 | 70.94 | 70.12 | 70.94 | 91,391 | +1.17(+1.67%) |
Feb 03, 2021 | 69.94 | 70.19 | 69.60 | 69.77 | 75,268 | +0.03(+0.04%) |
Feb 02, 2021 | 69.04 | 70.15 | 69.04 | 69.74 | 53,035 | +1.43(+2.09%) |
Feb 01, 2021 | 68.21 | 68.47 | 67.72 | 68.31 | 96,964 | +0.78(+1.16%) |
Jan 29, 2021 | 68.67 | 68.67 | 67.35 | 67.53 | 83,507 | -1.49(-2.16%) |
Jan 28, 2021 | 68.45 | 69.63 | 68.42 | 69.02 | 77,860 | +1.20(+1.78%) |
Jan 27, 2021 | 69.33 | 69.33 | 67.57 | 67.81 | 100,558 | -2.22(-3.17%) |
Jan 26, 2021 | 70.03 | 70.15 | 69.94 | 70.04 | 77,450 | +0.14(+0.20%) |
Jan 25, 2021 | 70.22 | 70.29 | 69.06 | 69.90 | 100,720 | -0.24(-0.34%) |
Jan 22, 2021 | 70.21 | 70.39 | 70.02 | 70.14 | 154,457 | -0.35(-0.50%) |
Jan 21, 2021 | 70.42 | 70.80 | 70.36 | 70.49 | 100,877 | +0.14(+0.19%) |
Jan 20, 2021 | 69.82 | 70.48 | 69.70 | 70.35 | 45,051 | +1.36(+1.97%) |
Jan 19, 2021 | 69.57 | 69.62 | 68.80 | 68.99 | 65,301 | -0.12(-0.17%) |
Jan 15, 2021 | 69.45 | 69.45 | 68.74 | 69.11 | 101,576 | -0.48(-0.69%) |
Jan 14, 2021 | 70.10 | 70.24 | 69.49 | 69.59 | 92,979 | -0.26(-0.38%) |
Jan 13, 2021 | 69.81 | 70.16 | 69.74 | 69.85 | 70,893 | -0.04(-0.06%) |
Jan 12, 2021 | 69.67 | 69.98 | 69.48 | 69.89 | 208,036 | +0.26(+0.38%) |
Jan 11, 2021 | 69.31 | 69.96 | 69.31 | 69.63 | 192,671 | -0.16(-0.22%) |
Jan 08, 2021 | 69.61 | 69.85 | 69.25 | 69.78 | 45,734 | +0.39(+0.56%) |
Jan 07, 2021 | 69.18 | 69.68 | 69.18 | 69.39 | 50,094 | +0.53(+0.77%) |
Jan 06, 2021 | 67.84 | 69.45 | 67.84 | 68.86 | 79,356 | +0.59(+0.86%) |
Jan 05, 2021 | 67.63 | 68.45 | 67.63 | 68.28 | 80,662 | +0.34(+0.50%) |
Jan 04, 2021 | 69.22 | 69.24 | 67.15 | 67.93 | 276,971 | -1.13(-1.63%) |
Dec 31, 2020 | 69.06 | 69.06 | 69.06 | 119,214 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.89 | 69.23 | 68.82 | 68.89 | 119,214 | +0.05(+0.07%) |
Dec 29, 2020 | 69.04 | 69.04 | 68.63 | 68.84 | 35,328 | +0.08(+0.11%) |
Dec 28, 2020 | 68.60 | 68.96 | 68.43 | 68.76 | 53,179 | +0.61(+0.89%) |
Dec 24, 2020 | 68.34 | 68.34 | 67.98 | 68.16 | 18,375 | +0.03(+0.04%) |
Dec 23, 2020 | 68.23 | 68.42 | 68.08 | 68.13 | 399,432 | +0.19(+0.27%) |
Dec 22, 2020 | 68.16 | 68.16 | 67.65 | 67.94 | 72,265 | -0.21(-0.30%) |
Dec 21, 2020 | 67.43 | 68.37 | 67.16 | 68.15 | 44,818 | -0.20(-0.29%) |
Dec 18, 2020 | 68.96 | 68.96 | 68.13 | 68.34 | 66,866 | -0.43(-0.63%) |
Dec 17, 2020 | 68.70 | 68.77 | 68.46 | 68.77 | 43,369 | +0.39(+0.57%) |
Dec 16, 2020 | 68.38 | 68.51 | 68.12 | 68.38 | 57,292 | +0.15(+0.22%) |
Dec 15, 2020 | 67.97 | 68.28 | 67.65 | 68.24 | 42,800 | +0.79(+1.18%) |
Dec 14, 2020 | 68.14 | 68.34 | 67.44 | 67.44 | 42,371 | -0.20(-0.29%) |
Dec 11, 2020 | 67.33 | 67.74 | 67.20 | 67.64 | 54,523 | +0.14(+0.20%) |
Dec 10, 2020 | 67.03 | 67.65 | 66.89 | 67.50 | 97,842 | +0.19(+0.28%) |
Dec 09, 2020 | 67.95 | 68.04 | 67.07 | 67.32 | 90,581 | -0.21(-0.30%) |
Dec 08, 2020 | 67.32 | 67.69 | 67.09 | 67.52 | 174,197 | -0.15(-0.22%) |
Dec 07, 2020 | 67.88 | 67.88 | 67.35 | 67.67 | 91,005 | -0.03(-0.05%) |
Dec 04, 2020 | 67.71 | 67.74 | 67.50 | 67.70 | 58,921 | +0.23(+0.34%) |
Dec 03, 2020 | 67.41 | 67.80 | 67.37 | 67.47 | 100,371 | +0.14(+0.21%) |
Dec 02, 2020 | 67.18 | 67.38 | 66.85 | 67.33 | 119,373 | -0.09(-0.13%) |