Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.64 | 68.88 | 67.71 | 68.41 | 183,952 | -0.64(-0.92%) |
Feb 25, 2021 | 70.48 | 70.78 | 68.85 | 69.05 | 231,821 | -1.63(-2.30%) |
Feb 24, 2021 | 70.17 | 70.71 | 69.36 | 70.68 | 274,455 | -1.46(-2.03%) |
Feb 23, 2021 | 70.76 | 72.42 | 69.66 | 72.14 | 271,839 | -0.25(-0.35%) |
Feb 22, 2021 | 73.21 | 73.50 | 72.32 | 72.39 | 299,301 | -3.87(-5.08%) |
Feb 19, 2021 | 76.42 | 76.56 | 75.97 | 76.26 | 106,613 | +0.68(+0.91%) |
Feb 18, 2021 | 75.59 | 75.60 | 74.66 | 75.58 | 286,003 | -2.32(-2.98%) |
Feb 17, 2021 | 77.87 | 78.28 | 77.31 | 77.90 | 536,088 | +0.21(+0.27%) |
Feb 16, 2021 | 78.03 | 78.13 | 77.50 | 77.69 | 291,331 | +0.17(+0.22%) |
Feb 12, 2021 | 77.23 | 77.82 | 76.82 | 77.52 | 227,760 | +0.09(+0.11%) |
Feb 11, 2021 | 77.46 | 77.81 | 77.07 | 77.43 | 537,950 | +1.02(+1.34%) |
Feb 10, 2021 | 76.69 | 77.00 | 75.62 | 76.41 | 369,676 | +1.00(+1.33%) |
Feb 09, 2021 | 74.35 | 75.45 | 74.17 | 75.41 | 195,165 | +1.69(+2.29%) |
Feb 08, 2021 | 73.62 | 73.85 | 73.50 | 73.72 | 194,258 | +0.33(+0.45%) |
Feb 05, 2021 | 73.09 | 73.41 | 72.62 | 73.39 | 331,363 | +0.66(+0.91%) |
Feb 04, 2021 | 72.88 | 72.90 | 72.25 | 72.73 | 164,486 | +0.16(+0.23%) |
Feb 03, 2021 | 72.76 | 72.93 | 72.44 | 72.56 | 339,207 | +0.42(+0.59%) |
Feb 02, 2021 | 71.90 | 72.23 | 71.52 | 72.14 | 294,067 | +1.22(+1.73%) |
Feb 01, 2021 | 70.51 | 70.96 | 70.13 | 70.92 | 214,363 | +2.16(+3.15%) |
Jan 29, 2021 | 69.41 | 69.56 | 68.39 | 68.75 | 150,629 | -1.23(-1.75%) |
Jan 28, 2021 | 69.63 | 70.30 | 68.93 | 69.98 | 230,499 | -0.36(-0.51%) |
Jan 27, 2021 | 70.83 | 71.21 | 70.34 | 70.34 | 207,591 | -2.35(-3.23%) |
Jan 26, 2021 | 72.83 | 72.88 | 72.17 | 72.69 | 387,689 | -1.18(-1.60%) |
Jan 25, 2021 | 74.25 | 74.38 | 72.95 | 73.87 | 450,056 | +1.83(+2.54%) |
Jan 22, 2021 | 71.28 | 72.21 | 71.28 | 72.04 | 180,007 | +0.54(+0.75%) |
Jan 21, 2021 | 71.39 | 71.59 | 70.86 | 71.51 | 200,850 | +0.16(+0.23%) |
Jan 20, 2021 | 71.25 | 71.46 | 70.93 | 71.34 | 246,512 | +1.98(+2.86%) |
Jan 19, 2021 | 69.18 | 69.36 | 68.89 | 69.36 | 223,575 | +2.43(+3.63%) |
Jan 15, 2021 | 67.37 | 67.47 | 66.73 | 66.93 | 232,120 | -0.46(-0.69%) |
Jan 14, 2021 | 67.93 | 67.93 | 67.33 | 67.39 | 141,905 | +0.18(+0.27%) |
Jan 13, 2021 | 66.98 | 67.42 | 66.69 | 67.21 | 167,914 | +0.07(+0.10%) |
Jan 12, 2021 | 67.14 | 67.40 | 66.83 | 67.14 | 113,220 | +1.02(+1.54%) |
Jan 11, 2021 | 66.54 | 66.74 | 66.04 | 66.12 | 123,738 | -1.46(-2.17%) |
Jan 08, 2021 | 66.41 | 67.58 | 65.99 | 67.58 | 190,077 | +1.78(+2.71%) |
Jan 07, 2021 | 65.59 | 65.81 | 65.03 | 65.80 | 228,505 | +1.01(+1.56%) |
Jan 06, 2021 | 65.87 | 66.11 | 64.73 | 64.79 | 300,838 | -1.28(-1.94%) |
Jan 05, 2021 | 64.66 | 66.08 | 64.54 | 66.07 | 153,478 | +2.11(+3.30%) |
Jan 04, 2021 | 64.50 | 64.77 | 63.60 | 63.96 | 212,941 | +0.61(+0.96%) |
Dec 31, 2020 | 63.36 | 63.36 | 63.36 | 83,015 | +0.25(+0.40%) | |
Dec 30, 2020 | 62.68 | 63.29 | 62.63 | 63.11 | 83,015 | +1.80(+2.94%) |
Dec 29, 2020 | 60.74 | 61.41 | 60.74 | 61.30 | 104,317 | +1.12(+1.86%) |
Dec 28, 2020 | 60.50 | 60.60 | 60.08 | 60.19 | 99,102 | -0.27(-0.45%) |
Dec 24, 2020 | 60.83 | 61.12 | 60.23 | 60.46 | 153,120 | -1.18(-1.91%) |
Dec 23, 2020 | 61.81 | 61.81 | 61.40 | 61.63 | 125,345 | +0.65(+1.06%) |
Dec 22, 2020 | 61.43 | 61.43 | 60.88 | 60.99 | 132,271 | -0.41(-0.67%) |
Dec 21, 2020 | 61.02 | 61.64 | 61.02 | 61.40 | 161,754 | -0.15(-0.24%) |
Dec 18, 2020 | 61.45 | 61.60 | 61.28 | 61.55 | 380,447 | +0.02(+0.03%) |
Dec 17, 2020 | 61.34 | 61.55 | 61.20 | 61.53 | 130,393 | +0.84(+1.38%) |
Dec 16, 2020 | 60.58 | 60.78 | 60.47 | 60.69 | 98,606 | +0.56(+0.93%) |
Dec 15, 2020 | 59.81 | 60.13 | 59.60 | 60.13 | 126,983 | +0.68(+1.15%) |
Dec 14, 2020 | 59.75 | 59.76 | 59.45 | 59.45 | 148,252 | -0.14(-0.24%) |
Dec 11, 2020 | 59.69 | 60.00 | 59.58 | 59.59 | 69,295 | -0.73(-1.21%) |
Dec 10, 2020 | 59.49 | 60.35 | 59.42 | 60.32 | 100,095 | +0.92(+1.56%) |
Dec 09, 2020 | 60.22 | 60.22 | 59.13 | 59.40 | 286,060 | -1.01(-1.67%) |
Dec 08, 2020 | 60.49 | 60.49 | 59.99 | 60.41 | 174,144 | +0.23(+0.38%) |
Dec 07, 2020 | 60.02 | 60.45 | 60.02 | 60.18 | 329,994 | -0.03(-0.05%) |
Dec 04, 2020 | 60.49 | 60.62 | 60.16 | 60.21 | 161,445 | +0.08(+0.13%) |
Dec 03, 2020 | 59.94 | 60.43 | 59.88 | 60.13 | 260,518 | +0.64(+1.08%) |
Dec 02, 2020 | 59.19 | 59.55 | 58.94 | 59.49 | 130,145 | -0.42(-0.71%) |