Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.59 | 63.99 | 62.15 | 62.85 | 96,600 | -1.19(-1.85%) |
Feb 25, 2021 | 64.85 | 65.40 | 63.82 | 64.04 | 130,942 | +1.89(+3.04%) |
Feb 24, 2021 | 62.63 | 62.70 | 61.19 | 62.15 | 129,685 | -2.54(-3.93%) |
Feb 23, 2021 | 63.27 | 64.80 | 62.23 | 64.69 | 94,114 | -1.89(-2.84%) |
Feb 22, 2021 | 67.92 | 68.32 | 66.57 | 66.58 | 152,309 | -2.47(-3.58%) |
Feb 19, 2021 | 69.02 | 69.65 | 68.60 | 69.05 | 107,600 | -1.47(-2.08%) |
Feb 18, 2021 | 70.75 | 70.95 | 70.00 | 70.52 | 99,572 | -1.74(-2.41%) |
Feb 17, 2021 | 71.92 | 72.53 | 71.55 | 72.26 | 85,189 | -1.74(-2.35%) |
Feb 16, 2021 | 73.88 | 74.30 | 73.20 | 74.00 | 122,724 | +3.37(+4.77%) |
Feb 12, 2021 | 69.71 | 70.95 | 69.66 | 70.63 | 62,900 | -0.12(-0.17%) |
Feb 11, 2021 | 70.47 | 70.90 | 69.71 | 70.75 | 120,072 | +4.21(+6.33%) |
Feb 10, 2021 | 66.87 | 66.99 | 66.30 | 66.54 | 203,689 | -3.02(-4.34%) |
Feb 09, 2021 | 70.01 | 70.27 | 68.95 | 69.56 | 198,088 | -1.63(-2.29%) |
Feb 08, 2021 | 70.88 | 71.83 | 70.75 | 71.19 | 166,626 | -1.06(-1.47%) |
Feb 05, 2021 | 72.08 | 72.51 | 71.36 | 72.25 | 83,800 | +0.16(+0.21%) |
Feb 04, 2021 | 72.31 | 72.77 | 71.93 | 72.10 | 107,043 | -2.82(-3.76%) |
Feb 03, 2021 | 74.95 | 75.01 | 73.34 | 74.92 | 128,635 | +1.78(+2.43%) |
Feb 02, 2021 | 72.95 | 73.21 | 72.52 | 73.14 | 181,154 | +0.78(+1.08%) |
Feb 01, 2021 | 72.43 | 72.43 | 71.70 | 72.36 | 90,371 | +0.46(+0.64%) |
Jan 29, 2021 | 72.75 | 72.89 | 71.30 | 71.90 | 151,000 | -2.79(-3.74%) |
Jan 28, 2021 | 73.88 | 74.95 | 73.07 | 74.69 | 91,000 | +2.39(+3.31%) |
Jan 27, 2021 | 70.76 | 72.62 | 70.00 | 72.30 | 146,867 | -4.75(-6.16%) |
Jan 26, 2021 | 77.09 | 77.24 | 76.36 | 77.05 | 124,164 | -2.13(-2.69%) |
Jan 25, 2021 | 78.84 | 79.49 | 78.35 | 79.18 | 112,324 | -1.52(-1.88%) |
Jan 22, 2021 | 79.36 | 80.85 | 79.27 | 80.70 | 92,900 | -1.09(-1.33%) |
Jan 21, 2021 | 80.20 | 81.79 | 80.15 | 81.79 | 109,695 | +4.08(+5.25%) |
Jan 20, 2021 | 76.89 | 77.93 | 76.42 | 77.71 | 94,845 | +0.08(+0.11%) |
Jan 19, 2021 | 75.21 | 77.80 | 75.13 | 77.63 | 150,756 | +2.93(+3.92%) |
Jan 15, 2021 | 74.55 | 75.14 | 73.15 | 74.70 | 238,900 | -4.37(-5.53%) |
Jan 14, 2021 | 78.53 | 79.19 | 78.35 | 79.07 | 131,545 | -0.53(-0.67%) |
Jan 13, 2021 | 78.83 | 79.79 | 78.69 | 79.60 | 149,163 | +0.65(+0.82%) |
Jan 12, 2021 | 77.88 | 79.09 | 77.37 | 78.95 | 236,999 | -4.75(-5.68%) |
Jan 11, 2021 | 81.61 | 83.89 | 81.19 | 83.70 | 129,705 | -2.47(-2.86%) |
Jan 08, 2021 | 86.97 | 87.34 | 85.31 | 86.17 | 198,100 | -0.28(-0.33%) |
Jan 07, 2021 | 85.30 | 86.67 | 85.21 | 86.45 | 151,501 | +1.14(+1.34%) |
Jan 06, 2021 | 83.15 | 85.97 | 82.66 | 85.31 | 162,457 | +4.76(+5.91%) |
Jan 05, 2021 | 80.15 | 80.74 | 80.09 | 80.55 | 308,143 | -0.20(-0.25%) |
Jan 04, 2021 | 81.44 | 81.84 | 80.48 | 80.75 | 209,704 | +2.52(+3.22%) |
Dec 31, 2020 | 78.23 | 78.23 | 78.23 | 69,355 | -0.86(-1.09%) | |
Dec 30, 2020 | 80.00 | 80.34 | 79.09 | 79.09 | 69,355 | -0.80(-1.00%) |
Dec 29, 2020 | 80.25 | 80.55 | 79.46 | 79.89 | 99,830 | -0.48(-0.60%) |
Dec 28, 2020 | 79.72 | 80.89 | 79.63 | 80.37 | 70,046 | +4.16(+5.46%) |
Dec 24, 2020 | 76.28 | 76.49 | 76.13 | 76.21 | 52,100 | -0.03(-0.04%) |
Dec 23, 2020 | 76.14 | 76.87 | 75.70 | 76.24 | 144,380 | -0.59(-0.76%) |
Dec 22, 2020 | 75.47 | 77.00 | 75.47 | 76.83 | 110,264 | +1.97(+2.63%) |
Dec 21, 2020 | 73.02 | 74.96 | 72.89 | 74.86 | 75,062 | +1.56(+2.13%) |
Dec 18, 2020 | 72.47 | 73.79 | 72.39 | 73.30 | 100,300 | +1.12(+1.55%) |
Dec 17, 2020 | 71.42 | 72.57 | 71.42 | 72.18 | 86,548 | +1.48(+2.09%) |
Dec 16, 2020 | 71.12 | 71.14 | 70.17 | 70.70 | 181,880 | +0.86(+1.22%) |
Dec 15, 2020 | 68.23 | 70.00 | 68.23 | 69.84 | 225,102 | +1.17(+1.71%) |
Dec 14, 2020 | 68.13 | 69.20 | 68.06 | 68.67 | 135,238 | +0.78(+1.16%) |
Dec 11, 2020 | 67.18 | 68.13 | 67.08 | 67.89 | 41,700 | +1.39(+2.08%) |
Dec 10, 2020 | 65.19 | 66.78 | 65.15 | 66.50 | 50,386 | -0.84(-1.25%) |
Dec 09, 2020 | 68.05 | 68.05 | 66.97 | 67.34 | 78,445 | -0.11(-0.16%) |
Dec 08, 2020 | 67.03 | 67.88 | 67.03 | 67.45 | 58,705 | +0.20(+0.29%) |
Dec 07, 2020 | 67.22 | 67.79 | 67.09 | 67.25 | 70,305 | +1.20(+1.82%) |
Dec 04, 2020 | 65.25 | 66.37 | 65.21 | 66.05 | 64,600 | +1.29(+1.99%) |
Dec 03, 2020 | 66.31 | 66.33 | 64.76 | 64.76 | 61,284 | -2.60(-3.86%) |
Dec 02, 2020 | 67.02 | 67.43 | 66.70 | 67.36 | 58,527 | -0.19(-0.28%) |