Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.86 | 63.87 | 63.16 | 63.53 | 9,686 | -0.75(-1.17%) |
Feb 25, 2021 | 65.32 | 65.32 | 64.28 | 64.28 | 23,786 | -1.23(-1.88%) |
Feb 24, 2021 | 64.70 | 65.51 | 64.70 | 65.51 | 12,320 | -0.42(-0.64%) |
Feb 23, 2021 | 64.95 | 65.94 | 64.74 | 65.94 | 25,133 | +0.32(+0.49%) |
Feb 22, 2021 | 65.67 | 65.87 | 65.62 | 65.62 | 7,163 | -1.86(-2.76%) |
Feb 19, 2021 | 67.61 | 67.85 | 67.48 | 67.48 | 7,957 | +0.53(+0.79%) |
Feb 18, 2021 | 66.51 | 66.95 | 66.51 | 66.95 | 2,961 | -0.60(-0.88%) |
Feb 17, 2021 | 67.30 | 67.54 | 67.05 | 67.54 | 9,874 | +0.04(+0.06%) |
Feb 16, 2021 | 67.67 | 67.74 | 67.42 | 67.50 | 26,209 | +0.23(+0.34%) |
Feb 12, 2021 | 67.15 | 67.27 | 67.15 | 67.27 | 922 | +0.10(+0.15%) |
Feb 11, 2021 | 67.39 | 67.39 | 67.03 | 67.16 | 7,974 | +0.84(+1.27%) |
Feb 10, 2021 | 66.45 | 66.45 | 66.31 | 66.32 | 1,057 | +0.35(+0.53%) |
Feb 09, 2021 | 65.97 | 65.97 | 65.97 | 480 | +0.00(+0.00%) | |
Feb 08, 2021 | 66.03 | 66.03 | 65.81 | 65.97 | 18,863 | +0.24(+0.36%) |
Feb 05, 2021 | 65.33 | 65.78 | 65.33 | 65.74 | 4,728 | +0.65(+1.00%) |
Feb 04, 2021 | 64.92 | 65.19 | 64.92 | 65.09 | 3,949 | -0.08(-0.12%) |
Feb 03, 2021 | 65.04 | 65.29 | 65.04 | 65.17 | 2,128 | +0.30(+0.47%) |
Feb 02, 2021 | 64.98 | 64.98 | 64.84 | 64.86 | 4,090 | +0.88(+1.38%) |
Feb 01, 2021 | 63.34 | 63.98 | 63.28 | 63.98 | 3,305 | +1.72(+2.77%) |
Jan 29, 2021 | 62.63 | 62.63 | 61.91 | 62.26 | 82,568 | -1.34(-2.11%) |
Jan 28, 2021 | 63.21 | 63.72 | 63.14 | 63.60 | 25,889 | +0.31(+0.49%) |
Jan 27, 2021 | 63.42 | 63.92 | 63.29 | 63.29 | 10,680 | -1.58(-2.43%) |
Jan 26, 2021 | 64.60 | 64.86 | 64.60 | 64.86 | 3,186 | -0.34(-0.52%) |
Jan 25, 2021 | 65.44 | 65.44 | 64.68 | 65.20 | 10,884 | +0.20(+0.30%) |
Jan 22, 2021 | 64.69 | 65.12 | 64.69 | 65.00 | 9,340 | -0.66(-1.00%) |
Jan 21, 2021 | 65.54 | 65.66 | 65.48 | 65.66 | 2,395 | +0.06(+0.10%) |
Jan 20, 2021 | 65.25 | 65.71 | 65.25 | 65.59 | 31,974 | +1.10(+1.71%) |
Jan 19, 2021 | 64.49 | 64.67 | 64.27 | 64.49 | 15,604 | +1.20(+1.90%) |
Jan 15, 2021 | 63.54 | 63.54 | 63.28 | 63.29 | 3,113 | -0.60(-0.94%) |
Jan 14, 2021 | 63.81 | 64.26 | 63.81 | 63.88 | 4,502 | +0.68(+1.07%) |
Jan 13, 2021 | 63.06 | 63.32 | 62.86 | 63.21 | 3,288 | +0.35(+0.55%) |
Jan 12, 2021 | 62.91 | 62.91 | 62.75 | 62.86 | 2,007 | +0.52(+0.83%) |
Jan 11, 2021 | 62.48 | 62.55 | 62.34 | 62.34 | 3,285 | -0.37(-0.59%) |
Jan 08, 2021 | 62.49 | 62.76 | 62.35 | 62.71 | 2,998 | +1.53(+2.51%) |
Jan 07, 2021 | 60.94 | 61.19 | 60.94 | 61.18 | 1,192 | +0.31(+0.51%) |
Jan 06, 2021 | 60.85 | 61.33 | 60.85 | 60.87 | 3,758 | -0.30(-0.48%) |
Jan 05, 2021 | 60.73 | 61.19 | 60.64 | 61.16 | 2,697 | +0.97(+1.61%) |
Jan 04, 2021 | 60.99 | 60.99 | 60.17 | 60.19 | 3,226 | +0.29(+0.49%) |
Dec 31, 2020 | 59.89 | 59.89 | 59.89 | 3,708 | -0.23(-0.38%) | |
Dec 30, 2020 | 60.09 | 60.27 | 60.07 | 60.12 | 3,708 | +0.80(+1.35%) |
Dec 29, 2020 | 59.02 | 59.37 | 59.02 | 59.32 | 1,740 | +0.68(+1.15%) |
Dec 28, 2020 | 58.68 | 58.68 | 58.64 | 58.65 | 935 | -0.05(-0.09%) |
Dec 24, 2020 | 58.72 | 58.72 | 58.51 | 58.70 | 1,845 | -0.35(-0.59%) |
Dec 23, 2020 | 59.00 | 59.08 | 59.00 | 59.05 | 1,847 | +0.51(+0.87%) |
Dec 22, 2020 | 58.68 | 58.68 | 58.45 | 58.54 | 2,582 | -0.20(-0.34%) |
Dec 21, 2020 | 58.26 | 58.81 | 58.25 | 58.74 | 2,561 | -0.96(-1.61%) |
Dec 18, 2020 | 59.57 | 59.70 | 59.55 | 59.70 | 3,233 | +0.07(+0.12%) |
Dec 17, 2020 | 59.55 | 59.63 | 59.55 | 59.63 | 2,484 | +0.26(+0.44%) |
Dec 16, 2020 | 59.10 | 59.37 | 59.10 | 59.37 | 2,556 | +0.34(+0.57%) |
Dec 15, 2020 | 58.78 | 59.03 | 58.66 | 59.03 | 2,427 | +0.45(+0.76%) |
Dec 14, 2020 | 58.68 | 58.68 | 58.58 | 58.58 | 2,573 | -0.35(-0.60%) |
Dec 11, 2020 | 58.86 | 58.94 | 58.86 | 58.94 | 1,270 | -0.26(-0.43%) |
Dec 10, 2020 | 58.43 | 59.19 | 58.43 | 59.19 | 5,223 | +0.74(+1.27%) |
Dec 09, 2020 | 59.03 | 59.03 | 58.22 | 58.45 | 17,517 | -0.37(-0.63%) |
Dec 08, 2020 | 58.75 | 58.86 | 58.70 | 58.82 | 2,878 | +0.12(+0.20%) |
Dec 07, 2020 | 58.88 | 58.88 | 58.68 | 58.71 | 1,651 | +0.03(+0.05%) |
Dec 04, 2020 | 58.51 | 58.69 | 58.50 | 58.68 | 6,812 | +0.60(+1.03%) |
Dec 03, 2020 | 57.96 | 58.31 | 57.96 | 58.08 | 7,238 | +0.44(+0.77%) |
Dec 02, 2020 | 57.32 | 57.69 | 57.32 | 57.64 | 10,941 | +0.07(+0.12%) |