Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.04 | 67.05 | 63.15 | 65.60 | 311,700 | -0.83(-1.25%) |
Feb 25, 2021 | 65.84 | 66.81 | 65.26 | 66.43 | 353,025 | +0.54(+0.82%) |
Feb 24, 2021 | 67.09 | 68.05 | 65.66 | 65.89 | 508,156 | -1.67(-2.47%) |
Feb 23, 2021 | 66.91 | 67.72 | 66.59 | 67.56 | 77,574 | +0.38(+0.57%) |
Feb 22, 2021 | 68.93 | 69.89 | 67.00 | 67.18 | 170,041 | -2.52(-3.62%) |
Feb 19, 2021 | 68.43 | 69.93 | 67.88 | 69.70 | 156,300 | +1.69(+2.48%) |
Feb 18, 2021 | 67.80 | 68.53 | 67.74 | 68.01 | 345,294 | -0.57(-0.83%) |
Feb 17, 2021 | 69.80 | 69.92 | 68.18 | 68.58 | 93,128 | -1.05(-1.51%) |
Feb 16, 2021 | 69.97 | 70.29 | 69.02 | 69.63 | 164,664 | -0.44(-0.63%) |
Feb 12, 2021 | 70.16 | 70.17 | 69.67 | 70.07 | 43,700 | -0.06(-0.09%) |
Feb 11, 2021 | 70.21 | 70.83 | 69.84 | 70.13 | 90,875 | -0.06(-0.09%) |
Feb 10, 2021 | 70.12 | 70.25 | 69.77 | 70.19 | 143,144 | +0.12(+0.17%) |
Feb 09, 2021 | 69.52 | 70.07 | 68.91 | 70.07 | 158,857 | +1.22(+1.77%) |
Feb 08, 2021 | 70.05 | 70.05 | 68.43 | 68.85 | 103,818 | -0.16(-0.23%) |
Feb 05, 2021 | 69.16 | 69.20 | 67.82 | 69.01 | 102,900 | -0.12(-0.17%) |
Feb 04, 2021 | 69.50 | 70.20 | 68.77 | 69.13 | 227,510 | -0.19(-0.27%) |
Feb 03, 2021 | 68.00 | 69.43 | 68.00 | 69.32 | 253,302 | +1.82(+2.70%) |
Feb 02, 2021 | 67.66 | 69.02 | 67.36 | 67.50 | 293,910 | +0.25(+0.37%) |
Feb 01, 2021 | 66.90 | 67.74 | 66.49 | 67.25 | 78,684 | +1.39(+2.11%) |
Jan 29, 2021 | 65.02 | 67.21 | 65.00 | 65.86 | 218,600 | +0.69(+1.06%) |
Jan 28, 2021 | 66.36 | 67.75 | 65.04 | 65.17 | 148,075 | -0.40(-0.61%) |
Jan 27, 2021 | 67.54 | 68.64 | 65.46 | 65.57 | 197,453 | -2.43(-3.57%) |
Jan 26, 2021 | 67.38 | 68.67 | 67.07 | 68.00 | 100,355 | +0.04(+0.06%) |
Jan 25, 2021 | 68.88 | 69.38 | 67.82 | 67.96 | 65,016 | -0.92(-1.34%) |
Jan 22, 2021 | 68.62 | 69.41 | 67.92 | 68.88 | 146,200 | -0.45(-0.65%) |
Jan 21, 2021 | 69.70 | 69.99 | 68.47 | 69.33 | 319,129 | -0.30(-0.43%) |
Jan 20, 2021 | 69.35 | 69.80 | 68.42 | 69.63 | 350,890 | +1.30(+1.90%) |
Jan 19, 2021 | 68.78 | 69.49 | 67.87 | 68.33 | 164,472 | +0.33(+0.49%) |
Jan 15, 2021 | 67.95 | 68.30 | 67.50 | 68.00 | 109,400 | -0.18(-0.26%) |
Jan 14, 2021 | 68.86 | 69.12 | 67.94 | 68.18 | 141,306 | -0.53(-0.77%) |
Jan 13, 2021 | 69.70 | 69.98 | 68.68 | 68.71 | 70,773 | -1.29(-1.84%) |
Jan 12, 2021 | 70.66 | 70.90 | 69.84 | 70.00 | 128,115 | +0.00(+0.00%) |
Jan 11, 2021 | 70.60 | 71.31 | 69.66 | 70.00 | 102,728 | -1.28(-1.80%) |
Jan 08, 2021 | 70.83 | 72.17 | 70.34 | 71.28 | 113,100 | +0.96(+1.37%) |
Jan 07, 2021 | 69.86 | 71.20 | 69.45 | 70.32 | 108,596 | +0.32(+0.46%) |
Jan 06, 2021 | 69.52 | 70.71 | 68.94 | 70.00 | 87,125 | +0.45(+0.65%) |
Jan 05, 2021 | 69.18 | 70.36 | 68.53 | 69.55 | 153,084 | +0.36(+0.52%) |
Jan 04, 2021 | 70.50 | 70.50 | 68.52 | 69.19 | 119,227 | -0.81(-1.16%) |
Dec 31, 2020 | 70.00 | 70.00 | 70.00 | 128,499 | +1.31(+1.91%) | |
Dec 30, 2020 | 69.99 | 70.29 | 68.69 | 68.69 | 128,499 | -0.81(-1.17%) |
Dec 29, 2020 | 70.40 | 70.40 | 69.15 | 69.50 | 101,691 | -0.24(-0.34%) |
Dec 28, 2020 | 68.57 | 70.19 | 68.57 | 69.74 | 78,127 | +1.69(+2.48%) |
Dec 24, 2020 | 70.67 | 71.50 | 67.70 | 68.05 | 195,200 | -2.95(-4.15%) |
Dec 23, 2020 | 71.50 | 71.82 | 70.62 | 71.00 | 239,003 | -0.20(-0.28%) |
Dec 22, 2020 | 71.48 | 72.73 | 70.70 | 71.20 | 95,421 | +0.11(+0.15%) |
Dec 21, 2020 | 71.92 | 72.11 | 70.08 | 71.09 | 138,454 | -0.44(-0.62%) |
Dec 18, 2020 | 71.91 | 72.82 | 71.00 | 71.53 | 183,800 | -0.97(-1.34%) |
Dec 17, 2020 | 72.46 | 73.94 | 72.23 | 72.50 | 91,010 | +0.00(+0.00%) |
Dec 16, 2020 | 72.61 | 73.70 | 72.10 | 72.50 | 145,046 | +0.08(+0.11%) |
Dec 15, 2020 | 72.48 | 72.89 | 71.90 | 72.42 | 155,935 | -0.12(-0.17%) |
Dec 14, 2020 | 71.73 | 72.94 | 71.36 | 72.54 | 82,113 | +1.30(+1.82%) |
Dec 11, 2020 | 73.73 | 74.39 | 70.97 | 71.24 | 251,400 | -2.01(-2.74%) |
Dec 10, 2020 | 73.10 | 73.56 | 72.89 | 73.25 | 81,725 | -0.25(-0.34%) |
Dec 09, 2020 | 73.76 | 73.81 | 72.66 | 73.50 | 110,802 | +0.16(+0.22%) |
Dec 08, 2020 | 74.17 | 74.83 | 73.04 | 73.34 | 68,515 | -0.73(-0.99%) |
Dec 07, 2020 | 75.85 | 75.89 | 73.48 | 74.07 | 169,840 | -1.49(-1.97%) |
Dec 04, 2020 | 74.98 | 75.89 | 74.17 | 75.56 | 272,400 | +0.91(+1.22%) |
Dec 03, 2020 | 72.51 | 75.94 | 72.51 | 74.65 | 222,977 | +1.85(+2.54%) |
Dec 02, 2020 | 72.86 | 74.35 | 71.33 | 72.80 | 268,084 | -0.70(-0.95%) |