Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.28 | 68.55 | 66.69 | 66.70 | 138,287 | -1.43(-2.09%) |
Feb 25, 2021 | 68.68 | 68.97 | 67.97 | 68.13 | 61,549 | -0.68(-0.99%) |
Feb 24, 2021 | 69.49 | 69.49 | 68.76 | 68.81 | 71,697 | -0.65(-0.94%) |
Feb 23, 2021 | 69.16 | 69.75 | 68.93 | 69.46 | 88,323 | +0.52(+0.75%) |
Feb 22, 2021 | 70.02 | 70.02 | 68.39 | 68.95 | 137,720 | -1.32(-1.87%) |
Feb 19, 2021 | 71.20 | 71.20 | 70.26 | 70.27 | 64,526 | -0.96(-1.34%) |
Feb 18, 2021 | 70.70 | 71.51 | 70.70 | 71.22 | 61,073 | +0.40(+0.56%) |
Feb 17, 2021 | 70.71 | 70.90 | 70.40 | 70.83 | 45,323 | +0.06(+0.08%) |
Feb 16, 2021 | 71.50 | 71.50 | 70.64 | 70.77 | 63,325 | -0.64(-0.89%) |
Feb 12, 2021 | 71.79 | 72.03 | 71.08 | 71.41 | 62,897 | -0.52(-0.72%) |
Feb 11, 2021 | 72.32 | 72.44 | 71.84 | 71.92 | 48,008 | -0.41(-0.57%) |
Feb 10, 2021 | 72.33 | 72.50 | 71.86 | 72.34 | 81,894 | +0.31(+0.43%) |
Feb 09, 2021 | 72.01 | 72.21 | 71.44 | 72.02 | 58,490 | +0.18(+0.26%) |
Feb 08, 2021 | 72.59 | 72.59 | 71.62 | 71.84 | 290,847 | -0.54(-0.75%) |
Feb 05, 2021 | 72.40 | 72.71 | 72.12 | 72.38 | 35,848 | +0.41(+0.56%) |
Feb 04, 2021 | 71.51 | 72.06 | 71.43 | 71.98 | 61,356 | +0.50(+0.70%) |
Feb 03, 2021 | 71.71 | 71.79 | 71.26 | 71.48 | 66,758 | -0.18(-0.26%) |
Feb 02, 2021 | 71.39 | 72.69 | 71.35 | 71.66 | 96,201 | +0.57(+0.80%) |
Feb 01, 2021 | 71.18 | 71.66 | 70.44 | 71.09 | 77,093 | +0.41(+0.57%) |
Jan 29, 2021 | 70.88 | 71.38 | 70.31 | 70.69 | 100,375 | -0.33(-0.47%) |
Jan 28, 2021 | 70.45 | 72.14 | 70.43 | 71.02 | 95,043 | +0.70(+0.99%) |
Jan 27, 2021 | 71.46 | 71.78 | 69.97 | 70.32 | 101,460 | -1.73(-2.40%) |
Jan 26, 2021 | 72.80 | 72.80 | 71.77 | 72.05 | 73,638 | -0.73(-1.00%) |
Jan 25, 2021 | 71.42 | 72.91 | 71.30 | 72.78 | 98,601 | +1.22(+1.70%) |
Jan 22, 2021 | 71.21 | 71.78 | 71.00 | 71.56 | 108,956 | +0.07(+0.10%) |
Jan 21, 2021 | 72.01 | 72.01 | 71.37 | 71.49 | 54,220 | -0.47(-0.65%) |
Jan 20, 2021 | 71.56 | 72.17 | 71.20 | 71.96 | 134,090 | +0.44(+0.62%) |
Jan 19, 2021 | 72.31 | 72.31 | 71.52 | 71.52 | 98,344 | -0.34(-0.47%) |
Jan 15, 2021 | 70.85 | 72.05 | 70.82 | 71.86 | 117,430 | +0.74(+1.04%) |
Jan 14, 2021 | 71.61 | 71.61 | 70.80 | 71.12 | 50,817 | -0.29(-0.41%) |
Jan 13, 2021 | 70.36 | 71.67 | 70.36 | 71.42 | 132,505 | +1.25(+1.78%) |
Jan 12, 2021 | 70.39 | 70.67 | 69.43 | 70.16 | 58,251 | -0.31(-0.44%) |
Jan 11, 2021 | 70.78 | 71.03 | 70.00 | 70.48 | 56,353 | -0.66(-0.93%) |
Jan 08, 2021 | 70.58 | 71.19 | 70.50 | 71.14 | 56,270 | +0.58(+0.82%) |
Jan 07, 2021 | 71.98 | 71.98 | 70.50 | 70.56 | 169,906 | -0.98(-1.36%) |
Jan 06, 2021 | 70.07 | 71.95 | 70.07 | 71.54 | 58,610 | +1.82(+2.61%) |
Jan 05, 2021 | 69.57 | 70.04 | 69.16 | 69.71 | 53,743 | -0.05(-0.07%) |
Jan 04, 2021 | 71.64 | 71.64 | 69.36 | 69.76 | 67,397 | -1.68(-2.35%) |
Dec 31, 2020 | 71.43 | 71.43 | 71.43 | 51,665 | +1.02(+1.45%) | |
Dec 30, 2020 | 70.15 | 70.67 | 70.15 | 70.41 | 51,665 | +0.34(+0.49%) |
Dec 29, 2020 | 70.35 | 70.56 | 69.88 | 70.07 | 43,730 | -0.05(-0.07%) |
Dec 28, 2020 | 70.24 | 70.57 | 69.92 | 70.12 | 31,579 | +0.29(+0.42%) |
Dec 24, 2020 | 69.63 | 69.86 | 69.20 | 69.82 | 22,486 | +0.43(+0.62%) |
Dec 23, 2020 | 69.72 | 70.30 | 69.39 | 69.39 | 42,630 | -0.08(-0.12%) |
Dec 22, 2020 | 69.42 | 69.71 | 69.18 | 69.47 | 43,927 | -0.04(-0.05%) |
Dec 21, 2020 | 69.80 | 69.80 | 68.71 | 69.51 | 70,241 | -0.96(-1.36%) |
Dec 18, 2020 | 71.14 | 71.37 | 70.10 | 70.47 | 94,508 | -0.61(-0.85%) |
Dec 17, 2020 | 70.84 | 71.53 | 70.84 | 71.08 | 78,746 | +0.58(+0.82%) |
Dec 16, 2020 | 71.65 | 71.89 | 70.50 | 70.50 | 87,038 | -0.88(-1.24%) |
Dec 15, 2020 | 70.27 | 71.50 | 69.99 | 71.38 | 89,735 | +1.37(+1.96%) |
Dec 14, 2020 | 70.85 | 71.36 | 69.95 | 70.01 | 57,879 | -0.33(-0.47%) |
Dec 11, 2020 | 69.87 | 70.42 | 69.87 | 70.34 | 58,126 | +0.07(+0.10%) |
Dec 10, 2020 | 70.62 | 70.62 | 69.98 | 70.27 | 41,808 | -0.37(-0.53%) |
Dec 09, 2020 | 70.76 | 70.79 | 70.22 | 70.64 | 41,135 | -0.03(-0.04%) |
Dec 08, 2020 | 70.50 | 71.14 | 70.27 | 70.67 | 40,679 | -0.25(-0.35%) |
Dec 07, 2020 | 70.34 | 71.22 | 70.34 | 70.92 | 37,166 | +0.40(+0.56%) |
Dec 04, 2020 | 71.26 | 71.34 | 70.24 | 70.52 | 32,620 | -0.74(-1.04%) |
Dec 03, 2020 | 71.84 | 71.88 | 71.06 | 71.26 | 36,456 | -0.70(-0.97%) |
Dec 02, 2020 | 71.10 | 71.96 | 70.79 | 71.96 | 148,021 | +0.52(+0.73%) |