Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.60 | 68.82 | 67.21 | 68.12 | 222,850 | -0.36(-0.52%) |
Feb 25, 2021 | 70.80 | 71.03 | 68.14 | 68.48 | 263,558 | -2.26(-3.19%) |
Feb 24, 2021 | 69.57 | 70.76 | 69.02 | 70.74 | 159,735 | +0.54(+0.77%) |
Feb 23, 2021 | 69.59 | 70.42 | 67.96 | 70.20 | 319,866 | -0.60(-0.85%) |
Feb 22, 2021 | 70.33 | 71.59 | 70.11 | 70.80 | 130,537 | -0.53(-0.74%) |
Feb 19, 2021 | 71.39 | 71.75 | 71.12 | 71.33 | 132,248 | +0.29(+0.41%) |
Feb 18, 2021 | 71.06 | 71.23 | 70.30 | 71.04 | 118,630 | -0.70(-0.97%) |
Feb 17, 2021 | 71.76 | 71.91 | 70.97 | 71.74 | 166,091 | -0.12(-0.17%) |
Feb 16, 2021 | 72.13 | 72.30 | 71.57 | 71.86 | 210,875 | +0.30(+0.42%) |
Feb 12, 2021 | 71.03 | 71.65 | 71.03 | 71.56 | 102,815 | +0.49(+0.69%) |
Feb 11, 2021 | 70.78 | 71.44 | 70.73 | 71.07 | 215,973 | +0.89(+1.27%) |
Feb 10, 2021 | 70.46 | 70.71 | 69.68 | 70.18 | 188,819 | +0.35(+0.50%) |
Feb 09, 2021 | 69.46 | 70.01 | 68.89 | 69.83 | 120,755 | +0.32(+0.46%) |
Feb 08, 2021 | 68.80 | 69.56 | 68.79 | 69.51 | 148,226 | +1.32(+1.93%) |
Feb 05, 2021 | 68.30 | 68.62 | 68.10 | 68.19 | 221,548 | +0.39(+0.57%) |
Feb 04, 2021 | 66.80 | 67.82 | 66.80 | 67.80 | 316,645 | +1.65(+2.49%) |
Feb 03, 2021 | 66.23 | 66.37 | 65.75 | 66.16 | 142,900 | +0.05(+0.08%) |
Feb 02, 2021 | 64.98 | 66.41 | 64.98 | 66.11 | 116,679 | +2.02(+3.15%) |
Feb 01, 2021 | 63.22 | 64.29 | 63.22 | 64.09 | 130,590 | +1.65(+2.64%) |
Jan 29, 2021 | 63.60 | 64.32 | 62.01 | 62.44 | 121,836 | -1.29(-2.02%) |
Jan 28, 2021 | 62.56 | 64.10 | 62.43 | 63.73 | 116,223 | +1.42(+2.28%) |
Jan 27, 2021 | 63.93 | 63.93 | 62.02 | 62.31 | 224,348 | -2.34(-3.62%) |
Jan 26, 2021 | 65.49 | 65.59 | 64.61 | 64.65 | 91,429 | -0.65(-0.99%) |
Jan 25, 2021 | 66.19 | 66.19 | 64.34 | 65.30 | 217,895 | -0.75(-1.13%) |
Jan 22, 2021 | 66.35 | 66.35 | 65.93 | 66.05 | 75,384 | -0.53(-0.80%) |
Jan 21, 2021 | 66.91 | 66.92 | 66.24 | 66.58 | 184,727 | -0.09(-0.13%) |
Jan 20, 2021 | 66.02 | 66.77 | 66.02 | 66.67 | 143,626 | +1.20(+1.83%) |
Jan 19, 2021 | 65.26 | 65.73 | 65.13 | 65.47 | 134,588 | +0.93(+1.44%) |
Jan 15, 2021 | 64.94 | 65.16 | 64.20 | 64.54 | 80,390 | -0.62(-0.95%) |
Jan 14, 2021 | 65.86 | 66.12 | 65.08 | 65.16 | 133,310 | -0.18(-0.28%) |
Jan 13, 2021 | 65.22 | 65.74 | 65.12 | 65.34 | 107,099 | +0.09(+0.14%) |
Jan 12, 2021 | 65.46 | 65.67 | 64.61 | 65.25 | 134,848 | -0.23(-0.35%) |
Jan 11, 2021 | 65.87 | 65.93 | 65.38 | 65.48 | 239,880 | -1.33(-1.99%) |
Jan 08, 2021 | 66.46 | 66.93 | 66.08 | 66.80 | 130,946 | +0.70(+1.06%) |
Jan 07, 2021 | 66.00 | 66.47 | 65.72 | 66.11 | 234,958 | +0.43(+0.65%) |
Jan 06, 2021 | 65.43 | 66.46 | 65.08 | 65.68 | 123,361 | -0.11(-0.17%) |
Jan 05, 2021 | 65.42 | 65.99 | 65.38 | 65.79 | 91,028 | +0.24(+0.37%) |
Jan 04, 2021 | 66.97 | 67.12 | 64.72 | 65.55 | 205,701 | -0.90(-1.35%) |
Dec 31, 2020 | 66.45 | 66.45 | 66.45 | 136,713 | +0.36(+0.54%) | |
Dec 30, 2020 | 65.72 | 66.24 | 65.72 | 66.09 | 136,713 | +0.51(+0.78%) |
Dec 29, 2020 | 66.15 | 66.32 | 65.28 | 65.58 | 115,009 | +0.06(+0.09%) |
Dec 28, 2020 | 66.21 | 66.25 | 65.52 | 65.52 | 147,203 | -0.08(-0.12%) |
Dec 24, 2020 | 65.15 | 65.66 | 65.06 | 65.60 | 63,671 | +0.67(+1.03%) |
Dec 23, 2020 | 65.33 | 65.53 | 64.84 | 64.93 | 91,142 | -0.10(-0.15%) |
Dec 22, 2020 | 65.13 | 65.34 | 64.91 | 65.03 | 188,010 | -0.13(-0.20%) |
Dec 21, 2020 | 65.13 | 65.37 | 64.08 | 65.16 | 156,865 | -0.59(-0.90%) |
Dec 18, 2020 | 65.77 | 65.87 | 65.43 | 65.75 | 165,285 | -0.11(-0.17%) |
Dec 17, 2020 | 65.27 | 65.93 | 65.27 | 65.86 | 146,673 | +1.18(+1.82%) |
Dec 16, 2020 | 64.33 | 64.88 | 64.12 | 64.68 | 111,771 | +0.50(+0.78%) |
Dec 15, 2020 | 63.64 | 64.18 | 63.41 | 64.18 | 75,628 | +0.96(+1.52%) |
Dec 14, 2020 | 63.70 | 64.11 | 63.22 | 63.22 | 107,561 | +0.16(+0.25%) |
Dec 11, 2020 | 62.71 | 63.28 | 62.60 | 63.06 | 62,670 | +0.35(+0.56%) |
Dec 10, 2020 | 62.12 | 62.87 | 61.44 | 62.71 | 72,370 | +0.27(+0.43%) |
Dec 09, 2020 | 63.33 | 63.57 | 62.16 | 62.44 | 142,967 | -0.84(-1.33%) |
Dec 08, 2020 | 62.97 | 63.32 | 62.93 | 63.28 | 79,499 | +0.22(+0.35%) |
Dec 07, 2020 | 63.13 | 63.32 | 62.83 | 63.06 | 165,860 | -0.08(-0.13%) |
Dec 04, 2020 | 62.13 | 63.15 | 62.13 | 63.14 | 137,153 | +1.09(+1.75%) |
Dec 03, 2020 | 62.05 | 62.50 | 61.94 | 62.05 | 147,689 | +0.29(+0.47%) |
Dec 02, 2020 | 61.67 | 61.91 | 61.23 | 61.76 | 66,356 | -0.13(-0.21%) |