Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.17 | 65.25 | 63.91 | 63.98 | 1,350,600 | -0.73(-1.14%) |
Feb 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 1,995,505 | -2.25(-3.36%) |
Feb 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 1,999,242 | -0.31(-0.46%) |
Feb 23, 2021 | 64.79 | 67.60 | 63.75 | 67.28 | 1,465,890 | +1.36(+2.06%) |
Feb 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 1,771,254 | -1.34(-1.99%) |
Feb 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 2,809,100 | -0.34(-0.50%) |
Feb 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 2,221,152 | -2.55(-3.64%) |
Feb 17, 2021 | 70.46 | 70.99 | 68.85 | 70.15 | 3,281,872 | -2.62(-3.60%) |
Feb 16, 2021 | 73.38 | 74.32 | 72.22 | 72.77 | 2,138,828 | -1.06(-1.44%) |
Feb 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 1,699,700 | +0.91(+1.25%) |
Feb 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 1,693,378 | +1.22(+1.70%) |
Feb 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 2,197,583 | +1.89(+2.71%) |
Feb 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 2,016,027 | +1.43(+2.09%) |
Feb 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 1,126,725 | +1.40(+2.09%) |
Feb 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 1,083,800 | +0.51(+0.76%) |
Feb 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 1,328,502 | +1.78(+2.76%) |
Feb 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 1,460,975 | -0.95(-1.45%) |
Feb 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 2,087,057 | +2.04(+3.21%) |
Feb 01, 2021 | 62.99 | 63.82 | 62.79 | 63.60 | 1,616,440 | +0.96(+1.53%) |
Jan 29, 2021 | 63.96 | 63.99 | 62.20 | 62.64 | 1,277,700 | -1.30(-2.03%) |
Jan 28, 2021 | 64.12 | 64.77 | 63.70 | 63.94 | 1,125,369 | +0.34(+0.53%) |
Jan 27, 2021 | 64.74 | 64.79 | 62.86 | 63.60 | 2,035,245 | -1.50(-2.30%) |
Jan 26, 2021 | 65.65 | 66.14 | 64.99 | 65.10 | 1,484,022 | +0.01(+0.02%) |
Jan 25, 2021 | 67.29 | 67.39 | 64.41 | 65.09 | 4,561,847 | -1.35(-2.03%) |
Jan 22, 2021 | 67.92 | 68.11 | 66.41 | 66.44 | 1,996,200 | -2.21(-3.22%) |
Jan 21, 2021 | 69.09 | 69.97 | 67.80 | 68.65 | 1,655,398 | -1.70(-2.42%) |
Jan 20, 2021 | 68.08 | 70.57 | 68.01 | 70.35 | 2,010,979 | +2.27(+3.33%) |
Jan 19, 2021 | 67.74 | 68.18 | 67.21 | 68.08 | 2,147,370 | +0.76(+1.13%) |
Jan 15, 2021 | 69.33 | 69.52 | 66.93 | 67.32 | 1,878,300 | -1.97(-2.84%) |
Jan 14, 2021 | 69.30 | 69.59 | 68.44 | 69.29 | 1,105,299 | +0.30(+0.43%) |
Jan 13, 2021 | 69.52 | 69.66 | 68.50 | 68.99 | 1,158,420 | -0.61(-0.88%) |
Jan 12, 2021 | 69.97 | 70.07 | 68.88 | 69.60 | 755,482 | -0.32(-0.46%) |
Jan 11, 2021 | 70.05 | 70.87 | 69.53 | 69.92 | 1,105,759 | -0.98(-1.38%) |
Jan 08, 2021 | 71.65 | 72.03 | 70.10 | 70.90 | 1,774,700 | +0.00(+0.00%) |
Jan 07, 2021 | 70.27 | 71.00 | 68.76 | 70.90 | 1,222,185 | +0.79(+1.13%) |
Jan 06, 2021 | 70.60 | 71.12 | 69.50 | 70.11 | 2,272,443 | -2.05(-2.84%) |
Jan 05, 2021 | 69.56 | 72.95 | 69.47 | 72.16 | 2,217,235 | +2.41(+3.46%) |
Jan 04, 2021 | 70.84 | 71.17 | 68.70 | 69.75 | 2,120,375 | +0.17(+0.24%) |
Dec 31, 2020 | 69.58 | 69.58 | 69.58 | 1,202,622 | +0.08(+0.12%) | |
Dec 30, 2020 | 67.62 | 69.68 | 67.53 | 69.50 | 1,202,622 | +1.99(+2.95%) |
Dec 29, 2020 | 68.52 | 68.64 | 67.38 | 67.51 | 605,837 | -0.69(-1.01%) |
Dec 28, 2020 | 68.44 | 68.87 | 67.55 | 68.20 | 856,202 | +0.55(+0.81%) |
Dec 24, 2020 | 68.18 | 68.29 | 67.17 | 67.65 | 370,600 | -0.04(-0.06%) |
Dec 23, 2020 | 67.73 | 68.77 | 67.64 | 67.69 | 821,939 | +0.58(+0.86%) |
Dec 22, 2020 | 67.28 | 67.44 | 66.30 | 67.11 | 1,002,669 | +0.02(+0.03%) |
Dec 21, 2020 | 67.76 | 67.83 | 66.73 | 67.09 | 1,789,074 | -2.18(-3.15%) |
Dec 18, 2020 | 70.65 | 70.79 | 69.13 | 69.27 | 1,771,700 | -1.38(-1.95%) |
Dec 17, 2020 | 71.57 | 72.40 | 70.11 | 70.65 | 1,050,976 | -0.15(-0.21%) |
Dec 16, 2020 | 69.41 | 71.00 | 69.35 | 70.80 | 2,590,251 | +1.91(+2.77%) |
Dec 15, 2020 | 68.99 | 69.11 | 68.23 | 68.89 | 1,410,880 | +0.66(+0.97%) |
Dec 14, 2020 | 70.16 | 70.16 | 67.95 | 68.23 | 1,841,033 | -2.05(-2.92%) |
Dec 11, 2020 | 70.05 | 70.72 | 69.93 | 70.28 | 805,100 | -0.40(-0.57%) |
Dec 10, 2020 | 68.56 | 71.05 | 68.01 | 70.68 | 2,195,102 | +1.65(+2.39%) |
Dec 09, 2020 | 69.85 | 70.97 | 68.36 | 69.03 | 1,207,432 | +0.06(+0.09%) |
Dec 08, 2020 | 67.92 | 69.20 | 67.62 | 68.97 | 1,379,884 | +0.97(+1.43%) |
Dec 07, 2020 | 68.89 | 69.05 | 67.66 | 68.00 | 1,433,192 | -0.05(-0.07%) |
Dec 04, 2020 | 68.85 | 69.18 | 68.01 | 68.05 | 1,774,000 | -1.29(-1.86%) |
Dec 03, 2020 | 69.28 | 69.68 | 68.81 | 69.34 | 1,450,398 | +0.14(+0.20%) |
Dec 02, 2020 | 69.12 | 69.50 | 68.65 | 69.20 | 1,168,223 | -0.85(-1.21%) |