Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.94 | 74.35 | 72.01 | 72.47 | 2,144,192 | -1.49(-2.02%) |
Feb 25, 2021 | 76.95 | 77.08 | 73.72 | 73.96 | 1,844,598 | -2.57(-3.36%) |
Feb 24, 2021 | 76.62 | 77.25 | 75.51 | 76.53 | 1,616,008 | -0.24(-0.32%) |
Feb 23, 2021 | 74.82 | 77.43 | 74.00 | 76.78 | 1,490,934 | +1.61(+2.15%) |
Feb 22, 2021 | 72.52 | 75.63 | 72.15 | 75.16 | 1,111,889 | +2.43(+3.34%) |
Feb 19, 2021 | 71.57 | 73.16 | 71.57 | 72.73 | 987,861 | +1.43(+2.00%) |
Feb 18, 2021 | 70.40 | 71.80 | 69.95 | 71.30 | 932,733 | +0.36(+0.51%) |
Feb 17, 2021 | 69.01 | 71.52 | 68.64 | 70.94 | 1,251,353 | +1.61(+2.33%) |
Feb 16, 2021 | 68.58 | 69.39 | 67.83 | 69.33 | 1,325,627 | +0.91(+1.33%) |
Feb 12, 2021 | 67.85 | 68.72 | 67.74 | 68.42 | 852,746 | +0.67(+0.99%) |
Feb 11, 2021 | 67.74 | 68.55 | 66.96 | 67.75 | 888,122 | +0.05(+0.07%) |
Feb 10, 2021 | 67.52 | 68.04 | 66.38 | 67.71 | 1,106,817 | +0.76(+1.14%) |
Feb 09, 2021 | 66.68 | 67.14 | 65.87 | 66.95 | 664,873 | +0.08(+0.12%) |
Feb 08, 2021 | 65.97 | 66.97 | 65.61 | 66.86 | 642,164 | +1.19(+1.81%) |
Feb 05, 2021 | 65.63 | 66.41 | 64.99 | 65.68 | 751,275 | +0.42(+0.64%) |
Feb 04, 2021 | 65.00 | 66.18 | 64.87 | 65.26 | 1,070,439 | +0.06(+0.10%) |
Feb 03, 2021 | 63.27 | 65.43 | 62.83 | 65.19 | 1,363,119 | +2.60(+4.15%) |
Feb 02, 2021 | 63.85 | 63.99 | 61.69 | 62.60 | 1,993,293 | -1.11(-1.75%) |
Feb 01, 2021 | 63.06 | 63.92 | 61.47 | 63.71 | 1,274,973 | +1.11(+1.78%) |
Jan 29, 2021 | 67.35 | 68.02 | 60.13 | 62.60 | 3,554,618 | +2.50(+4.17%) |
Jan 28, 2021 | 61.43 | 62.44 | 59.67 | 60.09 | 1,693,906 | -0.63(-1.04%) |
Jan 27, 2021 | 61.70 | 62.57 | 59.10 | 60.72 | 3,077,212 | -1.98(-3.15%) |
Jan 26, 2021 | 64.10 | 65.05 | 62.42 | 62.70 | 1,688,239 | -0.88(-1.39%) |
Jan 25, 2021 | 62.76 | 64.07 | 62.14 | 63.58 | 1,845,764 | +0.23(+0.37%) |
Jan 22, 2021 | 62.53 | 63.99 | 62.27 | 63.35 | 1,487,237 | +0.21(+0.34%) |
Jan 21, 2021 | 61.85 | 63.88 | 61.74 | 63.13 | 1,641,745 | +1.29(+2.08%) |
Jan 20, 2021 | 59.68 | 62.15 | 59.62 | 61.85 | 1,378,158 | +2.31(+3.88%) |
Jan 19, 2021 | 59.69 | 60.33 | 59.10 | 59.54 | 796,915 | +0.38(+0.64%) |
Jan 15, 2021 | 59.94 | 60.28 | 58.67 | 59.16 | 660,587 | -1.45(-2.39%) |
Jan 14, 2021 | 59.42 | 61.07 | 59.24 | 60.60 | 891,947 | +1.60(+2.70%) |
Jan 13, 2021 | 59.93 | 60.05 | 58.54 | 59.01 | 1,136,757 | -0.71(-1.20%) |
Jan 12, 2021 | 58.60 | 60.27 | 58.45 | 59.72 | 2,057,888 | +1.22(+2.09%) |
Jan 11, 2021 | 58.91 | 59.55 | 58.33 | 58.50 | 1,085,547 | -1.20(-2.00%) |
Jan 08, 2021 | 60.34 | 60.69 | 59.43 | 59.69 | 838,512 | -0.65(-1.08%) |
Jan 07, 2021 | 59.85 | 60.66 | 59.15 | 60.34 | 1,112,528 | +0.88(+1.48%) |
Jan 06, 2021 | 58.40 | 59.97 | 58.20 | 59.46 | 1,021,272 | +1.89(+3.29%) |
Jan 05, 2021 | 56.69 | 57.98 | 56.63 | 57.57 | 1,300,567 | +0.86(+1.52%) |
Jan 04, 2021 | 58.31 | 58.98 | 56.48 | 56.71 | 942,597 | -1.23(-2.13%) |
Dec 31, 2020 | 57.94 | 57.94 | 57.94 | 480,219 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.31 | 57.25 | 57.59 | 480,219 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.17 | 57.74 | 525,656 | -0.40(-0.69%) |
Dec 28, 2020 | 58.38 | 58.79 | 57.84 | 58.14 | 473,096 | +0.45(+0.77%) |
Dec 24, 2020 | 57.92 | 57.92 | 57.18 | 57.69 | 192,266 | -0.06(-0.10%) |
Dec 23, 2020 | 57.97 | 58.47 | 57.74 | 57.75 | 724,739 | +0.21(+0.37%) |
Dec 22, 2020 | 57.42 | 57.90 | 57.14 | 57.53 | 655,829 | +0.01(+0.02%) |
Dec 21, 2020 | 57.48 | 57.57 | 56.08 | 57.52 | 762,258 | -0.95(-1.62%) |
Dec 18, 2020 | 57.81 | 58.59 | 57.61 | 58.47 | 1,693,954 | +0.65(+1.12%) |
Dec 17, 2020 | 58.38 | 58.58 | 57.42 | 57.82 | 1,070,046 | -0.23(-0.40%) |
Dec 16, 2020 | 59.01 | 59.01 | 57.77 | 58.05 | 862,065 | -0.69(-1.17%) |
Dec 15, 2020 | 58.96 | 59.23 | 57.87 | 58.74 | 768,334 | +0.24(+0.41%) |
Dec 14, 2020 | 60.27 | 60.27 | 58.42 | 58.50 | 1,344,355 | -1.04(-1.74%) |
Dec 11, 2020 | 58.84 | 60.19 | 58.84 | 59.54 | 1,116,183 | +0.06(+0.11%) |
Dec 10, 2020 | 59.68 | 59.87 | 58.66 | 59.47 | 1,210,060 | -0.45(-0.74%) |
Dec 09, 2020 | 60.29 | 60.66 | 59.40 | 59.92 | 995,738 | -0.34(-0.57%) |
Dec 08, 2020 | 59.24 | 60.47 | 59.16 | 60.26 | 2,150,399 | +0.42(+0.70%) |
Dec 07, 2020 | 61.01 | 61.13 | 59.30 | 59.84 | 2,969,528 | -1.34(-2.18%) |
Dec 04, 2020 | 59.96 | 61.35 | 59.66 | 61.18 | 1,139,690 | +1.19(+1.98%) |
Dec 03, 2020 | 60.35 | 61.09 | 59.86 | 59.99 | 1,024,795 | -0.09(-0.15%) |
Dec 02, 2020 | 59.61 | 60.83 | 59.40 | 60.08 | 1,373,688 | +0.01(+0.02%) |