Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.99 | 67.08 | 65.81 | 66.59 | 182,524 | -1.04(-1.53%) |
Feb 25, 2021 | 69.96 | 70.29 | 67.41 | 67.62 | 151,833 | -2.26(-3.24%) |
Feb 24, 2021 | 68.76 | 69.95 | 68.42 | 69.88 | 208,931 | -0.47(-0.66%) |
Feb 23, 2021 | 71.17 | 71.24 | 69.39 | 70.35 | 159,196 | -0.07(-0.09%) |
Feb 22, 2021 | 68.71 | 71.44 | 68.45 | 70.41 | 220,528 | +2.76(+4.09%) |
Feb 19, 2021 | 67.24 | 68.20 | 67.23 | 67.65 | 204,839 | +1.29(+1.95%) |
Feb 18, 2021 | 66.13 | 66.46 | 65.69 | 66.36 | 54,433 | +0.23(+0.34%) |
Feb 17, 2021 | 65.84 | 66.42 | 65.25 | 66.13 | 83,278 | -1.47(-2.18%) |
Feb 16, 2021 | 67.65 | 68.00 | 67.37 | 67.60 | 112,628 | +2.93(+4.52%) |
Feb 12, 2021 | 63.66 | 64.70 | 63.60 | 64.68 | 67,367 | -0.03(-0.04%) |
Feb 11, 2021 | 64.22 | 64.82 | 64.15 | 64.71 | 53,559 | +0.63(+0.98%) |
Feb 10, 2021 | 64.32 | 64.80 | 64.08 | 64.08 | 103,886 | -1.40(-2.13%) |
Feb 09, 2021 | 65.85 | 65.85 | 65.03 | 65.47 | 87,652 | -0.09(-0.14%) |
Feb 08, 2021 | 66.02 | 66.19 | 65.39 | 65.57 | 84,055 | -0.71(-1.07%) |
Feb 05, 2021 | 65.85 | 66.54 | 65.80 | 66.28 | 106,419 | +1.58(+2.44%) |
Feb 04, 2021 | 64.27 | 65.01 | 63.98 | 64.71 | 83,243 | +1.86(+2.96%) |
Feb 03, 2021 | 63.25 | 63.54 | 62.71 | 62.84 | 107,532 | -0.49(-0.78%) |
Feb 02, 2021 | 62.64 | 63.55 | 62.39 | 63.34 | 126,984 | +3.51(+5.86%) |
Feb 01, 2021 | 60.08 | 60.08 | 59.45 | 59.83 | 85,642 | +1.34(+2.29%) |
Jan 29, 2021 | 59.12 | 59.25 | 57.97 | 58.49 | 80,420 | -2.04(-3.37%) |
Jan 28, 2021 | 60.22 | 61.07 | 59.93 | 60.53 | 97,925 | +1.89(+3.22%) |
Jan 27, 2021 | 59.28 | 59.76 | 58.43 | 58.64 | 146,925 | -0.90(-1.52%) |
Jan 26, 2021 | 59.64 | 60.00 | 59.36 | 59.55 | 123,566 | +0.27(+0.45%) |
Jan 25, 2021 | 59.07 | 59.80 | 58.82 | 59.28 | 126,611 | -2.27(-3.69%) |
Jan 22, 2021 | 61.42 | 61.83 | 61.09 | 61.55 | 83,472 | -1.77(-2.79%) |
Jan 21, 2021 | 63.53 | 63.56 | 62.76 | 63.32 | 65,259 | +0.60(+0.95%) |
Jan 20, 2021 | 62.79 | 63.10 | 62.42 | 62.72 | 48,088 | -0.47(-0.74%) |
Jan 19, 2021 | 62.80 | 63.41 | 62.66 | 63.19 | 57,738 | +0.83(+1.33%) |
Jan 15, 2021 | 63.01 | 63.07 | 62.15 | 62.36 | 92,104 | -0.71(-1.13%) |
Jan 14, 2021 | 62.94 | 63.65 | 62.90 | 63.07 | 83,898 | +0.40(+0.64%) |
Jan 13, 2021 | 62.99 | 63.22 | 62.56 | 62.67 | 63,777 | -0.82(-1.29%) |
Jan 12, 2021 | 62.79 | 63.63 | 62.33 | 63.49 | 144,557 | +2.38(+3.89%) |
Jan 11, 2021 | 60.81 | 61.19 | 60.72 | 61.11 | 61,438 | -0.98(-1.58%) |
Jan 08, 2021 | 62.07 | 62.16 | 61.19 | 62.09 | 83,893 | +0.48(+0.77%) |
Jan 07, 2021 | 61.20 | 61.81 | 61.18 | 61.62 | 107,532 | -0.53(-0.86%) |
Jan 06, 2021 | 62.51 | 62.87 | 61.57 | 62.15 | 177,369 | +0.71(+1.16%) |
Jan 05, 2021 | 60.53 | 61.90 | 60.50 | 61.44 | 92,550 | +1.32(+2.20%) |
Jan 04, 2021 | 61.66 | 61.78 | 59.61 | 60.12 | 93,972 | -1.75(-2.83%) |
Dec 31, 2020 | 61.86 | 61.86 | 61.86 | 58,983 | +0.75(+1.23%) | |
Dec 30, 2020 | 61.63 | 61.77 | 61.04 | 61.11 | 58,983 | +0.31(+0.52%) |
Dec 29, 2020 | 61.86 | 61.90 | 60.59 | 60.80 | 86,651 | +0.86(+1.44%) |
Dec 28, 2020 | 60.26 | 60.72 | 59.73 | 59.94 | 64,156 | +0.20(+0.33%) |
Dec 24, 2020 | 60.22 | 60.28 | 59.36 | 59.74 | 55,052 | -0.46(-0.76%) |
Dec 23, 2020 | 60.02 | 60.37 | 59.56 | 60.19 | 117,861 | +1.89(+3.24%) |
Dec 22, 2020 | 58.54 | 58.60 | 57.82 | 58.30 | 110,672 | -0.42(-0.71%) |
Dec 21, 2020 | 57.69 | 59.09 | 57.33 | 58.72 | 147,854 | -0.63(-1.06%) |
Dec 18, 2020 | 60.50 | 60.54 | 59.12 | 59.35 | 124,946 | -0.73(-1.22%) |
Dec 17, 2020 | 60.40 | 60.59 | 59.91 | 60.08 | 62,445 | -0.02(-0.03%) |
Dec 16, 2020 | 60.15 | 60.24 | 59.55 | 60.10 | 86,326 | -0.50(-0.83%) |
Dec 15, 2020 | 59.58 | 60.72 | 58.88 | 60.60 | 115,011 | +1.61(+2.72%) |
Dec 14, 2020 | 59.89 | 60.04 | 58.86 | 59.00 | 120,763 | -0.99(-1.65%) |
Dec 11, 2020 | 60.67 | 60.99 | 59.80 | 59.98 | 91,051 | -0.53(-0.88%) |
Dec 10, 2020 | 59.66 | 60.71 | 59.59 | 60.52 | 86,060 | +0.26(+0.43%) |
Dec 09, 2020 | 61.19 | 61.30 | 59.71 | 60.26 | 194,851 | +0.13(+0.22%) |
Dec 08, 2020 | 60.26 | 60.87 | 60.04 | 60.13 | 272,080 | -2.47(-3.95%) |
Dec 07, 2020 | 62.63 | 62.95 | 62.28 | 62.60 | 350,733 | -1.20(-1.88%) |
Dec 04, 2020 | 63.81 | 64.07 | 62.95 | 63.79 | 132,419 | +1.69(+2.72%) |
Dec 03, 2020 | 61.70 | 62.76 | 61.54 | 62.10 | 127,582 | +1.79(+2.96%) |
Dec 02, 2020 | 59.65 | 60.44 | 59.43 | 60.32 | 118,479 | -0.29(-0.49%) |