Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.95 | 68.22 | 66.37 | 66.38 | 138,961 | -1.42(-2.09%) |
Feb 25, 2021 | 68.35 | 68.63 | 67.64 | 67.80 | 61,849 | -0.68(-0.99%) |
Feb 24, 2021 | 69.15 | 69.15 | 68.42 | 68.48 | 72,047 | -0.65(-0.94%) |
Feb 23, 2021 | 68.82 | 69.41 | 68.60 | 69.13 | 88,754 | +0.51(+0.75%) |
Feb 22, 2021 | 69.68 | 69.68 | 68.06 | 68.61 | 138,392 | -1.31(-1.87%) |
Feb 19, 2021 | 70.86 | 70.86 | 69.92 | 69.92 | 64,841 | -0.95(-1.34%) |
Feb 18, 2021 | 70.35 | 71.16 | 70.35 | 70.88 | 61,371 | +0.39(+0.56%) |
Feb 17, 2021 | 70.36 | 70.56 | 70.06 | 70.48 | 45,544 | +0.05(+0.08%) |
Feb 16, 2021 | 71.15 | 71.15 | 70.30 | 70.43 | 63,634 | -0.63(-0.89%) |
Feb 12, 2021 | 71.44 | 71.68 | 70.73 | 71.06 | 63,204 | -0.51(-0.72%) |
Feb 11, 2021 | 71.97 | 72.09 | 71.49 | 71.57 | 48,242 | -0.41(-0.57%) |
Feb 10, 2021 | 71.98 | 72.15 | 71.51 | 71.99 | 82,294 | +0.31(+0.43%) |
Feb 09, 2021 | 71.66 | 71.86 | 71.10 | 71.67 | 58,775 | +0.18(+0.26%) |
Feb 08, 2021 | 72.23 | 72.23 | 71.27 | 71.49 | 292,266 | -0.54(-0.75%) |
Feb 05, 2021 | 72.05 | 72.36 | 71.77 | 72.03 | 36,023 | +0.40(+0.56%) |
Feb 04, 2021 | 71.16 | 71.71 | 71.09 | 71.63 | 61,656 | +0.49(+0.70%) |
Feb 03, 2021 | 71.36 | 71.44 | 70.91 | 71.13 | 67,083 | -0.18(-0.26%) |
Feb 02, 2021 | 71.04 | 72.33 | 71.01 | 71.32 | 96,670 | +0.57(+0.80%) |
Feb 01, 2021 | 70.83 | 71.31 | 70.10 | 70.75 | 77,469 | +0.40(+0.57%) |
Jan 29, 2021 | 70.54 | 71.03 | 69.97 | 70.35 | 100,864 | -0.33(-0.47%) |
Jan 28, 2021 | 70.11 | 71.79 | 70.09 | 70.68 | 95,507 | +0.70(+0.99%) |
Jan 27, 2021 | 71.12 | 71.44 | 69.63 | 69.98 | 101,955 | -1.72(-2.40%) |
Jan 26, 2021 | 72.44 | 72.44 | 71.42 | 71.70 | 73,998 | -0.72(-1.00%) |
Jan 25, 2021 | 71.07 | 72.55 | 70.95 | 72.43 | 99,082 | +1.21(+1.70%) |
Jan 22, 2021 | 70.87 | 71.43 | 70.66 | 71.22 | 109,488 | +0.07(+0.10%) |
Jan 21, 2021 | 71.66 | 71.66 | 71.02 | 71.14 | 54,485 | -0.47(-0.65%) |
Jan 20, 2021 | 71.22 | 71.82 | 70.86 | 71.61 | 134,745 | +0.44(+0.62%) |
Jan 19, 2021 | 71.96 | 71.96 | 71.17 | 71.17 | 98,824 | -0.34(-0.47%) |
Jan 15, 2021 | 70.50 | 71.70 | 70.47 | 71.51 | 118,003 | +0.73(+1.04%) |
Jan 14, 2021 | 71.26 | 71.26 | 70.46 | 70.78 | 51,065 | -0.29(-0.41%) |
Jan 13, 2021 | 70.02 | 71.33 | 70.02 | 71.07 | 133,152 | +1.25(+1.78%) |
Jan 12, 2021 | 70.05 | 70.33 | 69.09 | 69.82 | 58,535 | -0.31(-0.44%) |
Jan 11, 2021 | 70.44 | 70.68 | 69.66 | 70.13 | 56,628 | -0.66(-0.93%) |
Jan 08, 2021 | 70.24 | 70.84 | 70.16 | 70.79 | 56,545 | +0.58(+0.82%) |
Jan 07, 2021 | 71.63 | 71.63 | 70.15 | 70.22 | 170,735 | -0.97(-1.36%) |
Jan 06, 2021 | 69.73 | 71.60 | 69.73 | 71.19 | 58,896 | +1.81(+2.61%) |
Jan 05, 2021 | 69.23 | 69.70 | 68.82 | 69.37 | 54,005 | -0.05(-0.07%) |
Jan 04, 2021 | 71.29 | 71.29 | 69.03 | 69.42 | 67,726 | -1.67(-2.35%) |
Dec 31, 2020 | 71.09 | 71.09 | 71.09 | 51,918 | +1.02(+1.45%) | |
Dec 30, 2020 | 69.81 | 70.33 | 69.81 | 70.07 | 51,918 | +0.34(+0.49%) |
Dec 29, 2020 | 70.01 | 70.22 | 69.54 | 69.73 | 43,943 | -0.05(-0.07%) |
Dec 28, 2020 | 69.90 | 70.23 | 69.58 | 69.78 | 31,733 | +0.29(+0.42%) |
Dec 24, 2020 | 69.29 | 69.52 | 68.86 | 69.48 | 22,596 | +0.43(+0.62%) |
Dec 23, 2020 | 69.38 | 69.96 | 69.05 | 69.05 | 42,838 | -0.08(-0.12%) |
Dec 22, 2020 | 69.08 | 69.37 | 68.84 | 69.14 | 44,141 | -0.04(-0.05%) |
Dec 21, 2020 | 69.46 | 69.46 | 68.38 | 69.17 | 70,584 | -0.95(-1.36%) |
Dec 18, 2020 | 70.79 | 71.02 | 69.76 | 70.13 | 94,970 | -0.60(-0.85%) |
Dec 17, 2020 | 70.49 | 71.18 | 70.49 | 70.73 | 79,130 | +0.58(+0.82%) |
Dec 16, 2020 | 71.30 | 71.55 | 70.15 | 70.15 | 87,463 | -0.88(-1.24%) |
Dec 15, 2020 | 69.92 | 71.15 | 69.65 | 71.03 | 90,173 | +1.37(+1.96%) |
Dec 14, 2020 | 70.50 | 71.01 | 69.61 | 69.67 | 58,162 | -0.33(-0.48%) |
Dec 11, 2020 | 69.53 | 70.08 | 69.53 | 70.00 | 58,409 | +0.07(+0.10%) |
Dec 10, 2020 | 70.27 | 70.28 | 69.64 | 69.93 | 42,012 | -0.37(-0.53%) |
Dec 09, 2020 | 70.42 | 70.45 | 69.88 | 70.30 | 41,335 | -0.03(-0.04%) |
Dec 08, 2020 | 70.15 | 70.79 | 69.93 | 70.33 | 40,878 | -0.25(-0.35%) |
Dec 07, 2020 | 70.00 | 70.87 | 70.00 | 70.57 | 37,348 | +0.39(+0.56%) |
Dec 04, 2020 | 70.92 | 71.00 | 69.90 | 70.18 | 32,779 | -0.74(-1.04%) |
Dec 03, 2020 | 71.49 | 71.53 | 70.71 | 70.92 | 36,634 | -0.70(-0.97%) |
Dec 02, 2020 | 70.76 | 71.61 | 70.45 | 71.61 | 148,743 | +0.52(+0.73%) |