Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.58 | 73.67 | 71.49 | 72.63 | 209,792 | -0.33(-0.45%) |
Feb 25, 2021 | 74.73 | 75.29 | 72.89 | 72.96 | 108,437 | -2.45(-3.25%) |
Feb 24, 2021 | 72.15 | 75.69 | 72.15 | 75.41 | 187,999 | +2.78(+3.82%) |
Feb 23, 2021 | 72.84 | 74.18 | 69.09 | 72.63 | 200,510 | -0.54(-0.74%) |
Feb 22, 2021 | 70.79 | 73.70 | 70.19 | 73.17 | 220,191 | +1.94(+2.72%) |
Feb 19, 2021 | 71.15 | 72.04 | 71.12 | 71.24 | 331,948 | +0.46(+0.66%) |
Feb 18, 2021 | 71.68 | 71.94 | 70.59 | 70.77 | 163,248 | -1.31(-1.81%) |
Feb 17, 2021 | 72.26 | 73.41 | 71.85 | 72.08 | 130,498 | -0.84(-1.15%) |
Feb 16, 2021 | 72.57 | 75.38 | 72.35 | 72.92 | 132,937 | +0.53(+0.74%) |
Feb 12, 2021 | 72.97 | 73.49 | 71.48 | 72.39 | 110,787 | -1.02(-1.38%) |
Feb 11, 2021 | 73.09 | 73.90 | 72.32 | 73.40 | 162,459 | +0.77(+1.07%) |
Feb 10, 2021 | 73.60 | 73.60 | 72.20 | 72.63 | 97,184 | -0.45(-0.61%) |
Feb 09, 2021 | 73.15 | 73.54 | 71.84 | 73.07 | 111,208 | -0.07(-0.09%) |
Feb 08, 2021 | 71.49 | 73.17 | 71.27 | 73.14 | 120,427 | +2.41(+3.41%) |
Feb 05, 2021 | 70.47 | 70.76 | 69.57 | 70.73 | 92,184 | +1.02(+1.46%) |
Feb 04, 2021 | 69.10 | 70.01 | 68.52 | 69.72 | 80,989 | +0.47(+0.68%) |
Feb 03, 2021 | 68.73 | 69.43 | 68.03 | 69.24 | 132,578 | +0.30(+0.44%) |
Feb 02, 2021 | 69.06 | 70.09 | 68.43 | 68.94 | 142,061 | +0.45(+0.66%) |
Feb 01, 2021 | 67.84 | 68.79 | 66.27 | 68.48 | 130,872 | +1.48(+2.20%) |
Jan 29, 2021 | 67.01 | 67.67 | 66.56 | 67.01 | 294,224 | -0.57(-0.84%) |
Jan 28, 2021 | 68.70 | 69.19 | 67.42 | 67.58 | 166,237 | -0.11(-0.16%) |
Jan 27, 2021 | 68.04 | 68.56 | 66.65 | 67.68 | 174,067 | -2.39(-3.42%) |
Jan 26, 2021 | 70.97 | 71.19 | 69.65 | 70.08 | 98,046 | -0.42(-0.60%) |
Jan 25, 2021 | 70.23 | 71.20 | 69.60 | 70.50 | 135,917 | -0.20(-0.29%) |
Jan 22, 2021 | 69.18 | 70.92 | 69.05 | 70.70 | 142,553 | +0.86(+1.23%) |
Jan 21, 2021 | 70.18 | 70.21 | 69.02 | 69.85 | 113,565 | -0.10(-0.14%) |
Jan 20, 2021 | 69.93 | 70.42 | 69.18 | 69.94 | 120,807 | +0.09(+0.12%) |
Jan 19, 2021 | 69.80 | 70.38 | 68.97 | 69.86 | 169,167 | +0.73(+1.06%) |
Jan 15, 2021 | 69.91 | 70.01 | 68.38 | 69.12 | 197,979 | -1.79(-2.52%) |
Jan 14, 2021 | 70.78 | 71.71 | 70.41 | 70.91 | 128,781 | +0.53(+0.75%) |
Jan 13, 2021 | 71.22 | 71.51 | 70.04 | 70.38 | 120,568 | -1.13(-1.58%) |
Jan 12, 2021 | 70.54 | 71.65 | 69.96 | 71.51 | 127,276 | +1.31(+1.87%) |
Jan 11, 2021 | 69.31 | 70.26 | 68.93 | 70.19 | 94,579 | +0.04(+0.06%) |
Jan 08, 2021 | 71.94 | 72.71 | 69.51 | 70.15 | 187,412 | -1.66(-2.31%) |
Jan 07, 2021 | 70.78 | 72.11 | 69.59 | 71.81 | 347,012 | +1.22(+1.72%) |
Jan 06, 2021 | 68.04 | 71.83 | 68.04 | 70.60 | 352,079 | +3.71(+5.54%) |
Jan 05, 2021 | 65.76 | 67.92 | 65.76 | 66.89 | 185,395 | +0.97(+1.48%) |
Jan 04, 2021 | 67.09 | 67.58 | 65.33 | 65.92 | 134,279 | -0.89(-1.33%) |
Dec 31, 2020 | 66.81 | 66.81 | 66.81 | 52,406 | +0.13(+0.19%) | |
Dec 30, 2020 | 66.73 | 67.37 | 66.50 | 66.68 | 52,406 | +0.38(+0.57%) |
Dec 29, 2020 | 67.62 | 67.83 | 65.90 | 66.30 | 94,342 | -1.31(-1.94%) |
Dec 28, 2020 | 68.19 | 68.61 | 67.15 | 67.62 | 106,490 | +0.08(+0.11%) |
Dec 24, 2020 | 67.26 | 68.29 | 66.31 | 67.54 | 57,808 | +0.80(+1.20%) |
Dec 23, 2020 | 66.28 | 67.10 | 65.56 | 66.74 | 108,091 | +0.92(+1.39%) |
Dec 22, 2020 | 66.98 | 67.25 | 65.74 | 65.82 | 127,830 | -0.95(-1.42%) |
Dec 21, 2020 | 65.55 | 66.77 | 64.69 | 66.77 | 180,492 | -0.01(-0.01%) |
Dec 18, 2020 | 68.42 | 69.02 | 66.37 | 66.78 | 551,566 | -1.85(-2.70%) |
Dec 17, 2020 | 68.26 | 69.24 | 67.58 | 68.63 | 280,543 | +0.68(+0.99%) |
Dec 16, 2020 | 69.80 | 69.80 | 67.95 | 67.95 | 188,437 | -1.86(-2.67%) |
Dec 15, 2020 | 68.69 | 70.12 | 68.29 | 69.82 | 109,517 | +1.75(+2.57%) |
Dec 14, 2020 | 69.41 | 69.46 | 67.89 | 68.07 | 136,351 | -0.71(-1.04%) |
Dec 11, 2020 | 67.00 | 68.84 | 67.00 | 68.78 | 89,510 | +1.09(+1.61%) |
Dec 10, 2020 | 68.36 | 68.53 | 67.14 | 67.69 | 80,560 | -1.33(-1.93%) |
Dec 09, 2020 | 68.85 | 69.27 | 68.21 | 69.03 | 131,981 | +0.62(+0.90%) |
Dec 08, 2020 | 67.23 | 68.53 | 67.11 | 68.41 | 120,871 | +0.90(+1.33%) |
Dec 07, 2020 | 67.53 | 67.72 | 66.31 | 67.51 | 127,855 | -0.28(-0.41%) |
Dec 04, 2020 | 67.12 | 67.99 | 66.60 | 67.79 | 93,136 | +1.62(+2.45%) |
Dec 03, 2020 | 65.90 | 66.80 | 65.90 | 66.17 | 83,522 | +0.39(+0.59%) |
Dec 02, 2020 | 65.74 | 66.38 | 65.21 | 65.78 | 112,340 | -0.21(-0.32%) |