Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.11 | 73.22 | 69.30 | 72.24 | 6,571,430 | +2.32(+3.32%) |
Feb 25, 2021 | 73.63 | 74.03 | 69.44 | 69.91 | 5,223,914 | -4.51(-6.06%) |
Feb 24, 2021 | 72.20 | 74.66 | 71.86 | 74.42 | 5,806,607 | +1.10(+1.50%) |
Feb 23, 2021 | 72.05 | 73.90 | 69.67 | 73.32 | 4,975,866 | -0.12(-0.17%) |
Feb 22, 2021 | 75.35 | 76.23 | 73.13 | 73.45 | 4,175,944 | -3.39(-4.41%) |
Feb 19, 2021 | 75.22 | 77.10 | 74.82 | 76.84 | 3,752,144 | +2.93(+3.97%) |
Feb 18, 2021 | 75.53 | 75.97 | 73.14 | 73.90 | 5,709,597 | -3.07(-3.99%) |
Feb 17, 2021 | 78.66 | 78.68 | 76.00 | 76.98 | 9,725,632 | +0.38(+0.50%) |
Feb 16, 2021 | 75.90 | 76.89 | 75.46 | 76.59 | 4,606,529 | +1.27(+1.69%) |
Feb 12, 2021 | 73.92 | 75.49 | 73.55 | 75.32 | 3,589,729 | +0.91(+1.22%) |
Feb 11, 2021 | 72.00 | 74.49 | 71.59 | 74.42 | 4,055,672 | +2.83(+3.95%) |
Feb 10, 2021 | 71.97 | 72.95 | 70.55 | 71.59 | 3,954,252 | -0.19(-0.27%) |
Feb 09, 2021 | 71.66 | 72.56 | 71.13 | 71.78 | 5,733,724 | -0.20(-0.28%) |
Feb 08, 2021 | 69.09 | 72.08 | 69.09 | 71.98 | 5,247,868 | +3.32(+4.83%) |
Feb 05, 2021 | 69.16 | 69.40 | 66.21 | 68.66 | 6,312,052 | +0.80(+1.18%) |
Feb 04, 2021 | 66.24 | 68.85 | 65.45 | 67.86 | 8,814,573 | +1.83(+2.77%) |
Feb 03, 2021 | 67.42 | 68.20 | 65.91 | 66.03 | 5,253,644 | -1.91(-2.81%) |
Feb 02, 2021 | 68.33 | 69.34 | 66.99 | 67.94 | 3,366,415 | +0.79(+1.17%) |
Feb 01, 2021 | 65.95 | 67.38 | 64.97 | 67.16 | 4,200,278 | +2.90(+4.51%) |
Jan 29, 2021 | 65.08 | 65.43 | 63.45 | 64.26 | 3,680,600 | -1.20(-1.83%) |
Jan 28, 2021 | 64.62 | 66.29 | 63.74 | 65.46 | 6,353,631 | +2.65(+4.22%) |
Jan 27, 2021 | 65.56 | 65.92 | 62.57 | 62.81 | 7,492,622 | -5.64(-8.24%) |
Jan 26, 2021 | 70.43 | 70.43 | 68.24 | 68.44 | 3,601,087 | -1.98(-2.82%) |
Jan 25, 2021 | 71.18 | 71.61 | 69.32 | 70.43 | 2,929,176 | -0.45(-0.63%) |
Jan 22, 2021 | 71.43 | 71.84 | 70.73 | 70.88 | 2,084,318 | -1.03(-1.44%) |
Jan 21, 2021 | 72.24 | 72.51 | 71.08 | 71.91 | 2,383,862 | -0.03(-0.04%) |
Jan 20, 2021 | 72.93 | 73.34 | 71.76 | 71.94 | 2,783,537 | -0.41(-0.57%) |
Jan 19, 2021 | 71.14 | 72.59 | 70.65 | 72.35 | 2,637,778 | +2.21(+3.16%) |
Jan 15, 2021 | 71.92 | 72.04 | 70.05 | 70.13 | 3,305,677 | -2.23(-3.08%) |
Jan 14, 2021 | 71.58 | 72.83 | 71.47 | 72.36 | 3,249,305 | +1.22(+1.71%) |
Jan 13, 2021 | 70.72 | 71.55 | 70.23 | 71.14 | 2,929,930 | +0.65(+0.92%) |
Jan 12, 2021 | 69.67 | 71.01 | 68.66 | 70.49 | 6,001,646 | +0.71(+1.02%) |
Jan 11, 2021 | 68.47 | 70.10 | 68.30 | 69.78 | 6,081,487 | +0.19(+0.28%) |
Jan 08, 2021 | 71.60 | 72.16 | 69.10 | 69.59 | 5,504,803 | -0.61(-0.87%) |
Jan 07, 2021 | 68.33 | 70.51 | 68.28 | 70.20 | 6,995,029 | +2.75(+4.07%) |
Jan 06, 2021 | 66.95 | 69.35 | 66.19 | 67.45 | 6,161,126 | +1.27(+1.92%) |
Jan 05, 2021 | 64.94 | 66.25 | 64.81 | 66.18 | 4,010,812 | +1.42(+2.19%) |
Jan 04, 2021 | 65.60 | 67.16 | 64.40 | 64.76 | 4,550,975 | -0.44(-0.67%) |
Dec 31, 2020 | 65.20 | 65.20 | 65.20 | 2,952,210 | +0.62(+0.97%) | |
Dec 30, 2020 | 64.47 | 64.80 | 64.02 | 64.58 | 2,952,210 | +0.77(+1.21%) |
Dec 29, 2020 | 64.93 | 64.93 | 63.24 | 63.81 | 2,051,600 | -0.51(-0.80%) |
Dec 28, 2020 | 65.19 | 65.42 | 64.17 | 64.32 | 1,662,438 | -0.25(-0.38%) |
Dec 24, 2020 | 64.32 | 64.91 | 63.87 | 64.57 | 957,007 | +0.36(+0.57%) |
Dec 23, 2020 | 64.60 | 65.12 | 64.14 | 64.21 | 2,239,661 | -0.45(-0.69%) |
Dec 22, 2020 | 65.09 | 65.67 | 64.26 | 64.65 | 4,096,125 | -0.50(-0.76%) |
Dec 21, 2020 | 63.67 | 65.33 | 63.49 | 65.15 | 4,692,363 | -0.00(-0.01%) |
Dec 18, 2020 | 66.37 | 66.37 | 64.53 | 65.15 | 9,572,824 | -0.81(-1.22%) |
Dec 17, 2020 | 66.51 | 66.89 | 65.76 | 65.96 | 3,284,290 | +0.42(+0.65%) |
Dec 16, 2020 | 66.58 | 66.97 | 65.15 | 65.54 | 6,355,831 | -1.10(-1.66%) |
Dec 15, 2020 | 67.87 | 67.97 | 66.15 | 66.64 | 4,323,714 | -0.16(-0.24%) |
Dec 14, 2020 | 66.93 | 67.51 | 66.41 | 66.80 | 2,929,216 | +0.42(+0.63%) |
Dec 11, 2020 | 65.14 | 66.74 | 64.94 | 66.38 | 3,245,732 | +0.33(+0.50%) |
Dec 10, 2020 | 65.89 | 67.06 | 65.42 | 66.05 | 3,302,754 | +0.05(+0.08%) |
Dec 09, 2020 | 67.39 | 68.11 | 65.25 | 66.00 | 5,699,356 | -2.34(-3.42%) |
Dec 08, 2020 | 67.86 | 68.58 | 67.59 | 68.34 | 2,793,518 | -0.11(-0.17%) |
Dec 07, 2020 | 67.87 | 68.61 | 67.32 | 68.45 | 2,610,553 | +0.35(+0.52%) |
Dec 04, 2020 | 65.43 | 68.21 | 65.30 | 68.10 | 4,759,828 | +2.71(+4.14%) |
Dec 03, 2020 | 65.06 | 66.34 | 64.74 | 65.39 | 6,317,600 | +0.53(+0.82%) |
Dec 02, 2020 | 63.96 | 65.15 | 63.91 | 64.86 | 3,488,250 | +0.19(+0.30%) |