Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.32 | 69.52 | 67.37 | 68.62 | 44,325 | +0.28(+0.41%) |
Feb 25, 2021 | 71.03 | 71.28 | 68.08 | 68.34 | 145,380 | -3.07(-4.30%) |
Feb 24, 2021 | 70.45 | 71.54 | 69.95 | 71.41 | 46,677 | +0.97(+1.37%) |
Feb 23, 2021 | 69.64 | 70.75 | 67.91 | 70.45 | 63,981 | -0.73(-1.02%) |
Feb 22, 2021 | 72.45 | 72.52 | 71.03 | 71.17 | 132,000 | -1.98(-2.71%) |
Feb 19, 2021 | 72.50 | 73.41 | 72.50 | 73.16 | 17,891 | +1.22(+1.70%) |
Feb 18, 2021 | 71.99 | 72.25 | 71.22 | 71.93 | 19,940 | -0.98(-1.35%) |
Feb 17, 2021 | 73.00 | 73.01 | 71.90 | 72.92 | 29,155 | -0.67(-0.91%) |
Feb 16, 2021 | 74.73 | 75.09 | 73.48 | 73.58 | 33,453 | -0.83(-1.11%) |
Feb 12, 2021 | 73.63 | 74.41 | 73.47 | 74.41 | 79,103 | +0.38(+0.51%) |
Feb 11, 2021 | 74.16 | 74.41 | 73.33 | 74.03 | 54,147 | +0.55(+0.74%) |
Feb 10, 2021 | 74.41 | 74.71 | 72.76 | 73.48 | 50,823 | -0.39(-0.53%) |
Feb 09, 2021 | 73.58 | 74.11 | 73.46 | 73.87 | 21,296 | +0.32(+0.43%) |
Feb 08, 2021 | 73.01 | 73.57 | 72.98 | 73.55 | 53,633 | +1.22(+1.69%) |
Feb 05, 2021 | 71.87 | 72.39 | 71.77 | 72.33 | 42,114 | +1.11(+1.56%) |
Feb 04, 2021 | 70.39 | 71.29 | 70.24 | 71.22 | 90,680 | +1.02(+1.46%) |
Feb 03, 2021 | 70.57 | 70.57 | 69.57 | 70.19 | 25,539 | -0.20(-0.28%) |
Feb 02, 2021 | 70.00 | 70.42 | 69.68 | 70.39 | 59,011 | +1.11(+1.60%) |
Feb 01, 2021 | 68.38 | 69.37 | 67.90 | 69.28 | 54,655 | +1.88(+2.79%) |
Jan 29, 2021 | 68.99 | 68.99 | 67.10 | 67.40 | 134,586 | -1.23(-1.79%) |
Jan 28, 2021 | 68.75 | 69.00 | 68.05 | 68.64 | 51,147 | +0.65(+0.96%) |
Jan 27, 2021 | 67.86 | 69.21 | 67.55 | 67.98 | 64,981 | -1.62(-2.33%) |
Jan 26, 2021 | 70.84 | 70.84 | 69.52 | 69.60 | 33,328 | -0.63(-0.89%) |
Jan 25, 2021 | 70.90 | 71.47 | 69.53 | 70.23 | 105,697 | -0.31(-0.44%) |
Jan 22, 2021 | 69.67 | 70.54 | 69.67 | 70.54 | 29,048 | +0.41(+0.58%) |
Jan 21, 2021 | 70.58 | 70.58 | 69.94 | 70.13 | 53,848 | -0.13(-0.18%) |
Jan 20, 2021 | 70.25 | 70.73 | 69.96 | 70.26 | 142,091 | +0.49(+0.70%) |
Jan 19, 2021 | 69.54 | 69.88 | 69.31 | 69.77 | 52,163 | +0.86(+1.25%) |
Jan 15, 2021 | 69.46 | 69.68 | 68.66 | 68.91 | 78,600 | -0.85(-1.21%) |
Jan 14, 2021 | 69.39 | 70.08 | 69.30 | 69.75 | 58,861 | +0.87(+1.26%) |
Jan 13, 2021 | 69.45 | 69.45 | 68.79 | 68.89 | 111,680 | -0.48(-0.69%) |
Jan 12, 2021 | 68.62 | 69.36 | 68.62 | 69.36 | 42,889 | +0.90(+1.31%) |
Jan 11, 2021 | 67.77 | 68.84 | 67.68 | 68.47 | 24,949 | -0.04(-0.06%) |
Jan 08, 2021 | 68.79 | 69.40 | 68.01 | 68.51 | 41,511 | +0.13(+0.19%) |
Jan 07, 2021 | 67.16 | 68.38 | 67.16 | 68.38 | 56,222 | +1.89(+2.84%) |
Jan 06, 2021 | 65.27 | 67.06 | 65.22 | 66.49 | 73,820 | +1.25(+1.92%) |
Jan 05, 2021 | 64.13 | 65.36 | 64.13 | 65.23 | 119,775 | +0.91(+1.42%) |
Jan 04, 2021 | 65.77 | 65.77 | 63.46 | 64.32 | 166,302 | -0.73(-1.12%) |
Dec 31, 2020 | 65.05 | 65.05 | 65.05 | 26,391 | -0.43(-0.65%) | |
Dec 30, 2020 | 65.19 | 65.69 | 65.19 | 65.47 | 26,391 | +0.66(+1.01%) |
Dec 29, 2020 | 66.14 | 66.14 | 64.40 | 64.82 | 75,083 | -1.15(-1.75%) |
Dec 28, 2020 | 67.69 | 67.94 | 65.92 | 65.97 | 18,631 | -0.86(-1.29%) |
Dec 24, 2020 | 67.19 | 67.22 | 66.81 | 66.83 | 4,020 | -0.27(-0.41%) |
Dec 23, 2020 | 67.51 | 67.51 | 66.94 | 67.11 | 29,584 | -0.05(-0.07%) |
Dec 22, 2020 | 66.56 | 67.20 | 66.47 | 67.16 | 69,478 | +1.02(+1.54%) |
Dec 21, 2020 | 64.84 | 66.20 | 64.84 | 66.14 | 31,030 | +0.39(+0.59%) |
Dec 18, 2020 | 65.69 | 66.04 | 65.45 | 65.75 | 53,326 | +0.36(+0.55%) |
Dec 17, 2020 | 64.59 | 65.41 | 64.54 | 65.40 | 28,106 | +1.12(+1.75%) |
Dec 16, 2020 | 64.39 | 64.39 | 63.84 | 64.27 | 56,353 | +0.11(+0.18%) |
Dec 15, 2020 | 63.66 | 64.17 | 63.35 | 64.16 | 26,033 | +1.04(+1.65%) |
Dec 14, 2020 | 63.50 | 64.09 | 63.12 | 63.12 | 40,805 | +0.29(+0.46%) |
Dec 11, 2020 | 62.50 | 63.16 | 62.21 | 62.83 | 28,776 | +0.03(+0.05%) |
Dec 10, 2020 | 61.50 | 62.82 | 61.50 | 62.80 | 35,656 | +0.95(+1.54%) |
Dec 09, 2020 | 62.85 | 63.06 | 61.36 | 61.85 | 36,439 | -0.82(-1.31%) |
Dec 08, 2020 | 61.60 | 62.76 | 61.60 | 62.67 | 27,846 | +0.92(+1.50%) |
Dec 07, 2020 | 61.44 | 61.98 | 61.42 | 61.75 | 19,652 | +0.33(+0.53%) |
Dec 04, 2020 | 60.83 | 61.44 | 60.78 | 61.42 | 77,675 | +0.95(+1.58%) |
Dec 03, 2020 | 60.25 | 60.99 | 60.22 | 60.47 | 57,440 | +0.43(+0.71%) |
Dec 02, 2020 | 60.00 | 60.12 | 59.74 | 60.04 | 27,021 | -0.44(-0.72%) |