Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.37 | 69.60 | 69.32 | 69.45 | 817,700 | +0.10(+0.14%) |
Feb 25, 2021 | 69.42 | 69.49 | 69.19 | 69.35 | 951,161 | -0.05(-0.07%) |
Feb 24, 2021 | 69.36 | 69.60 | 69.33 | 69.40 | 528,290 | +0.00(+0.00%) |
Feb 23, 2021 | 69.27 | 69.50 | 69.27 | 69.40 | 429,503 | +0.07(+0.10%) |
Feb 22, 2021 | 69.27 | 69.50 | 69.18 | 69.33 | 427,525 | -0.07(-0.10%) |
Feb 19, 2021 | 69.33 | 69.45 | 69.24 | 69.40 | 534,900 | +0.15(+0.22%) |
Feb 18, 2021 | 69.25 | 69.50 | 69.25 | 69.25 | 522,360 | +0.07(+0.10%) |
Feb 17, 2021 | 69.33 | 69.49 | 69.17 | 69.18 | 473,682 | -0.22(-0.32%) |
Feb 16, 2021 | 69.30 | 69.41 | 69.21 | 69.40 | 511,745 | +0.15(+0.22%) |
Feb 12, 2021 | 69.45 | 69.60 | 69.21 | 69.25 | 849,900 | -0.57(-0.82%) |
Feb 11, 2021 | 69.48 | 69.82 | 69.39 | 69.82 | 605,209 | +0.42(+0.61%) |
Feb 10, 2021 | 69.50 | 69.60 | 69.25 | 69.40 | 1,363,721 | -0.02(-0.03%) |
Feb 09, 2021 | 69.40 | 69.87 | 69.34 | 69.42 | 1,895,427 | -0.18(-0.26%) |
Feb 08, 2021 | 69.30 | 70.22 | 69.05 | 69.60 | 4,848,576 | +6.31(+9.97%) |
Feb 05, 2021 | 63.96 | 64.00 | 63.06 | 63.29 | 118,000 | +0.05(+0.08%) |
Feb 04, 2021 | 62.50 | 63.69 | 62.09 | 63.24 | 144,333 | +0.75(+1.20%) |
Feb 03, 2021 | 62.28 | 63.24 | 61.65 | 62.49 | 210,277 | -0.02(-0.03%) |
Feb 02, 2021 | 62.14 | 63.52 | 61.49 | 62.51 | 117,225 | +1.39(+2.27%) |
Feb 01, 2021 | 61.87 | 61.87 | 60.23 | 61.12 | 168,838 | -0.06(-0.10%) |
Jan 29, 2021 | 61.87 | 63.47 | 61.12 | 61.18 | 284,200 | -0.93(-1.50%) |
Jan 28, 2021 | 64.39 | 64.52 | 62.00 | 62.11 | 181,058 | -1.92(-3.00%) |
Jan 27, 2021 | 65.71 | 67.25 | 63.55 | 64.03 | 278,182 | -2.75(-4.12%) |
Jan 26, 2021 | 67.46 | 67.56 | 66.18 | 66.78 | 321,626 | -0.02(-0.03%) |
Jan 25, 2021 | 66.00 | 68.15 | 65.97 | 66.80 | 309,172 | +0.46(+0.69%) |
Jan 22, 2021 | 65.19 | 66.66 | 65.10 | 66.34 | 164,400 | +0.60(+0.91%) |
Jan 21, 2021 | 65.82 | 66.68 | 65.31 | 65.74 | 246,596 | -0.16(-0.24%) |
Jan 20, 2021 | 66.65 | 67.14 | 65.50 | 65.90 | 236,375 | -0.16(-0.24%) |
Jan 19, 2021 | 66.10 | 66.63 | 65.61 | 66.06 | 266,066 | +0.87(+1.33%) |
Jan 15, 2021 | 65.85 | 65.98 | 64.81 | 65.19 | 131,000 | -1.30(-1.96%) |
Jan 14, 2021 | 66.08 | 67.72 | 65.77 | 66.49 | 225,836 | +0.77(+1.17%) |
Jan 13, 2021 | 66.19 | 66.71 | 65.38 | 65.72 | 369,299 | -0.75(-1.13%) |
Jan 12, 2021 | 66.48 | 67.40 | 65.95 | 66.47 | 224,683 | -0.14(-0.21%) |
Jan 11, 2021 | 64.32 | 66.63 | 64.26 | 66.61 | 303,241 | +2.85(+4.47%) |
Jan 08, 2021 | 63.89 | 63.89 | 63.00 | 63.76 | 118,300 | +0.60(+0.95%) |
Jan 07, 2021 | 63.72 | 64.42 | 62.96 | 63.16 | 144,541 | -0.74(-1.16%) |
Jan 06, 2021 | 63.22 | 64.70 | 62.83 | 63.90 | 429,040 | +1.28(+2.04%) |
Jan 05, 2021 | 60.87 | 63.03 | 60.71 | 62.62 | 243,057 | +1.78(+2.93%) |
Jan 04, 2021 | 62.20 | 62.49 | 60.00 | 60.84 | 228,703 | -1.20(-1.93%) |
Dec 31, 2020 | 62.04 | 62.04 | 62.04 | 104,947 | +0.22(+0.36%) | |
Dec 30, 2020 | 61.14 | 62.47 | 61.13 | 61.82 | 104,947 | +0.32(+0.52%) |
Dec 29, 2020 | 62.64 | 62.64 | 60.94 | 61.50 | 111,872 | -0.66(-1.06%) |
Dec 28, 2020 | 61.54 | 62.58 | 61.02 | 62.16 | 233,962 | +1.43(+2.35%) |
Dec 24, 2020 | 61.15 | 61.19 | 60.31 | 60.73 | 52,800 | +0.15(+0.25%) |
Dec 23, 2020 | 58.97 | 61.32 | 58.97 | 60.58 | 354,966 | +1.73(+2.94%) |
Dec 22, 2020 | 58.62 | 59.18 | 58.00 | 58.85 | 193,070 | +0.23(+0.39%) |
Dec 21, 2020 | 58.85 | 59.18 | 58.00 | 58.62 | 363,993 | -1.29(-2.15%) |
Dec 18, 2020 | 60.71 | 61.10 | 59.56 | 59.91 | 613,000 | -0.80(-1.32%) |
Dec 17, 2020 | 62.00 | 62.64 | 60.59 | 60.71 | 265,660 | -1.11(-1.80%) |
Dec 16, 2020 | 63.65 | 64.18 | 61.67 | 61.82 | 327,330 | -1.67(-2.63%) |
Dec 15, 2020 | 62.40 | 63.59 | 61.60 | 63.49 | 152,795 | +1.23(+1.98%) |
Dec 14, 2020 | 63.31 | 63.51 | 62.13 | 62.26 | 319,875 | -0.59(-0.94%) |
Dec 11, 2020 | 62.32 | 63.31 | 62.05 | 62.85 | 267,600 | +0.18(+0.29%) |
Dec 10, 2020 | 62.00 | 63.02 | 61.99 | 62.67 | 410,063 | +0.11(+0.18%) |
Dec 09, 2020 | 64.05 | 64.59 | 62.06 | 62.56 | 474,212 | -0.93(-1.46%) |
Dec 08, 2020 | 62.70 | 63.61 | 62.59 | 63.49 | 268,859 | +0.71(+1.13%) |
Dec 07, 2020 | 62.84 | 63.12 | 61.60 | 62.78 | 386,045 | +0.17(+0.27%) |
Dec 04, 2020 | 60.60 | 63.10 | 60.36 | 62.61 | 288,100 | +2.28(+3.78%) |
Dec 03, 2020 | 60.68 | 61.50 | 60.05 | 60.33 | 427,925 | +0.10(+0.17%) |
Dec 02, 2020 | 59.47 | 60.34 | 58.74 | 60.23 | 341,011 | +0.65(+1.09%) |