Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.61 | 76.61 | 75.20 | 75.56 | 3,100 | -0.29(-0.38%) |
Feb 25, 2021 | 79.04 | 79.04 | 75.85 | 75.85 | 3,344 | +0.36(+0.48%) |
Feb 24, 2021 | 74.04 | 75.49 | 74.04 | 75.49 | 2,440 | +0.90(+1.21%) |
Feb 23, 2021 | 73.83 | 74.89 | 73.63 | 74.59 | 3,330 | -0.47(-0.63%) |
Feb 22, 2021 | 76.48 | 76.68 | 72.17 | 75.06 | 12,999 | +0.97(+1.31%) |
Feb 19, 2021 | 72.16 | 74.61 | 72.16 | 74.09 | 2,800 | +0.04(+0.05%) |
Feb 18, 2021 | 75.21 | 75.21 | 72.12 | 74.05 | 4,864 | -0.55(-0.74%) |
Feb 17, 2021 | 75.27 | 75.27 | 72.22 | 74.60 | 4,532 | +2.22(+3.07%) |
Feb 16, 2021 | 70.56 | 72.38 | 69.51 | 72.38 | 8,013 | +1.39(+1.96%) |
Feb 12, 2021 | 71.50 | 71.50 | 70.52 | 70.99 | 2,800 | +0.53(+0.75%) |
Feb 11, 2021 | 71.56 | 71.56 | 70.01 | 70.46 | 3,412 | +0.19(+0.27%) |
Feb 10, 2021 | 70.50 | 71.08 | 69.65 | 70.27 | 7,058 | -0.81(-1.15%) |
Feb 09, 2021 | 72.15 | 72.15 | 70.30 | 71.08 | 3,497 | -0.06(-0.08%) |
Feb 08, 2021 | 71.54 | 71.69 | 70.75 | 71.14 | 1,996 | +1.03(+1.47%) |
Feb 05, 2021 | 70.80 | 70.80 | 70.00 | 70.11 | 13,400 | -0.56(-0.79%) |
Feb 04, 2021 | 70.38 | 70.98 | 70.24 | 70.67 | 6,260 | -1.59(-2.20%) |
Feb 03, 2021 | 71.78 | 72.76 | 71.78 | 72.26 | 1,879 | +4.05(+5.94%) |
Feb 02, 2021 | 68.01 | 69.24 | 68.01 | 68.21 | 3,751 | +0.80(+1.19%) |
Feb 01, 2021 | 69.18 | 69.28 | 65.91 | 67.41 | 4,391 | +0.10(+0.15%) |
Jan 29, 2021 | 68.79 | 68.79 | 65.71 | 67.31 | 4,800 | -1.52(-2.22%) |
Jan 28, 2021 | 67.60 | 69.22 | 67.60 | 68.83 | 2,013 | +0.75(+1.11%) |
Jan 27, 2021 | 69.95 | 69.95 | 67.77 | 68.08 | 3,878 | -0.82(-1.19%) |
Jan 26, 2021 | 68.55 | 70.11 | 68.55 | 68.90 | 8,930 | +0.15(+0.22%) |
Jan 25, 2021 | 70.14 | 70.14 | 67.74 | 68.75 | 5,900 | -0.78(-1.12%) |
Jan 22, 2021 | 68.14 | 69.56 | 68.14 | 69.53 | 4,800 | -0.93(-1.32%) |
Jan 21, 2021 | 70.95 | 70.95 | 69.41 | 70.46 | 4,992 | -0.15(-0.21%) |
Jan 20, 2021 | 70.25 | 70.61 | 70.19 | 70.61 | 1,746 | +0.42(+0.60%) |
Jan 19, 2021 | 70.73 | 71.43 | 70.00 | 70.19 | 2,980 | -1.24(-1.74%) |
Jan 15, 2021 | 72.99 | 72.99 | 70.69 | 71.43 | 4,300 | -1.39(-1.91%) |
Jan 14, 2021 | 73.00 | 73.33 | 72.82 | 72.82 | 6,427 | +0.77(+1.07%) |
Jan 13, 2021 | 72.34 | 73.15 | 71.88 | 72.05 | 4,503 | +1.01(+1.42%) |
Jan 12, 2021 | 70.42 | 71.29 | 70.42 | 71.04 | 16,524 | +1.65(+2.37%) |
Jan 11, 2021 | 69.48 | 69.69 | 69.09 | 69.39 | 7,497 | -0.61(-0.86%) |
Jan 08, 2021 | 70.20 | 71.04 | 69.48 | 70.00 | 16,000 | -0.65(-0.92%) |
Jan 07, 2021 | 70.58 | 71.04 | 70.18 | 70.65 | 7,942 | +2.04(+2.97%) |
Jan 06, 2021 | 67.90 | 69.07 | 67.41 | 68.61 | 14,723 | +2.32(+3.51%) |
Jan 05, 2021 | 66.07 | 66.37 | 65.92 | 66.29 | 6,901 | +1.19(+1.83%) |
Jan 04, 2021 | 65.36 | 65.36 | 64.79 | 65.10 | 3,040 | -1.71(-2.56%) |
Dec 31, 2020 | 66.81 | 66.81 | 66.81 | 12,099 | -0.01(-0.01%) | |
Dec 30, 2020 | 66.96 | 67.29 | 66.80 | 66.82 | 12,099 | -0.11(-0.16%) |
Dec 29, 2020 | 67.93 | 67.93 | 66.79 | 66.93 | 2,716 | +0.87(+1.31%) |
Dec 28, 2020 | 65.95 | 66.36 | 65.82 | 66.06 | 2,407 | +1.06(+1.64%) |
Dec 24, 2020 | 65.79 | 65.79 | 64.96 | 65.00 | 3,300 | +0.60(+0.93%) |
Dec 23, 2020 | 65.06 | 65.06 | 63.82 | 64.40 | 8,718 | -0.76(-1.17%) |
Dec 22, 2020 | 64.71 | 65.68 | 64.47 | 65.16 | 11,608 | +0.19(+0.29%) |
Dec 21, 2020 | 64.80 | 65.04 | 63.71 | 64.97 | 12,939 | -1.31(-1.98%) |
Dec 18, 2020 | 67.00 | 67.00 | 66.14 | 66.28 | 4,900 | -0.03(-0.05%) |
Dec 17, 2020 | 66.31 | 67.04 | 66.10 | 66.31 | 4,113 | +0.00(+0.00%) |
Dec 16, 2020 | 65.90 | 66.31 | 65.90 | 66.31 | 4,960 | +1.22(+1.87%) |
Dec 15, 2020 | 65.00 | 65.16 | 64.90 | 65.09 | 3,844 | -0.52(-0.79%) |
Dec 14, 2020 | 65.66 | 66.00 | 65.61 | 65.61 | 2,613 | +0.86(+1.34%) |
Dec 11, 2020 | 64.05 | 64.75 | 64.05 | 64.75 | 11,400 | +0.85(+1.33%) |
Dec 10, 2020 | 63.70 | 64.12 | 63.51 | 63.90 | 4,021 | +1.65(+2.65%) |
Dec 09, 2020 | 62.20 | 62.65 | 62.06 | 62.25 | 37,568 | +0.72(+1.17%) |
Dec 08, 2020 | 61.25 | 61.69 | 61.25 | 61.53 | 34,502 | +0.15(+0.24%) |
Dec 07, 2020 | 61.11 | 61.57 | 60.75 | 61.38 | 18,893 | +0.87(+1.43%) |
Dec 04, 2020 | 60.50 | 60.66 | 60.11 | 60.52 | 8,100 | +0.02(+0.02%) |
Dec 03, 2020 | 62.23 | 62.23 | 60.41 | 60.50 | 13,799 | -0.06(-0.11%) |
Dec 02, 2020 | 60.07 | 62.10 | 60.07 | 60.56 | 15,978 | +0.28(+0.47%) |