Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.29 | 68.57 | 66.71 | 66.72 | 138,254 | -1.43(-2.09%) |
Feb 25, 2021 | 68.70 | 68.98 | 67.99 | 68.15 | 61,534 | -0.68(-0.99%) |
Feb 24, 2021 | 69.51 | 69.51 | 68.77 | 68.83 | 71,680 | -0.65(-0.94%) |
Feb 23, 2021 | 69.18 | 69.77 | 68.95 | 69.48 | 88,302 | +0.52(+0.75%) |
Feb 22, 2021 | 70.03 | 70.03 | 68.40 | 68.97 | 137,687 | -1.32(-1.87%) |
Feb 19, 2021 | 71.22 | 71.22 | 70.27 | 70.28 | 64,511 | -0.96(-1.34%) |
Feb 18, 2021 | 70.71 | 71.53 | 70.71 | 71.24 | 61,058 | +0.40(+0.56%) |
Feb 17, 2021 | 70.72 | 70.92 | 70.42 | 70.84 | 45,312 | +0.06(+0.08%) |
Feb 16, 2021 | 71.52 | 71.52 | 70.66 | 70.79 | 63,310 | -0.64(-0.89%) |
Feb 12, 2021 | 71.81 | 72.05 | 71.09 | 71.42 | 62,882 | -0.52(-0.72%) |
Feb 11, 2021 | 72.34 | 72.46 | 71.86 | 71.94 | 47,996 | -0.41(-0.57%) |
Feb 10, 2021 | 72.34 | 72.52 | 71.88 | 72.35 | 81,875 | +0.31(+0.43%) |
Feb 09, 2021 | 72.02 | 72.22 | 71.46 | 72.04 | 58,476 | +0.18(+0.26%) |
Feb 08, 2021 | 72.60 | 72.60 | 71.64 | 71.86 | 290,778 | -0.54(-0.75%) |
Feb 05, 2021 | 72.42 | 72.73 | 72.14 | 72.40 | 35,839 | +0.41(+0.56%) |
Feb 04, 2021 | 71.53 | 72.08 | 71.45 | 71.99 | 61,342 | +0.50(+0.70%) |
Feb 03, 2021 | 71.73 | 71.81 | 71.28 | 71.50 | 66,742 | -0.18(-0.26%) |
Feb 02, 2021 | 71.41 | 72.70 | 71.37 | 71.68 | 96,178 | +0.57(+0.80%) |
Feb 01, 2021 | 71.19 | 71.67 | 70.46 | 71.11 | 77,074 | +0.41(+0.57%) |
Jan 29, 2021 | 70.90 | 71.40 | 70.33 | 70.71 | 100,351 | -0.33(-0.47%) |
Jan 28, 2021 | 70.47 | 72.16 | 70.45 | 71.04 | 95,020 | +0.70(+0.99%) |
Jan 27, 2021 | 71.48 | 71.80 | 69.99 | 70.34 | 101,436 | -1.73(-2.40%) |
Jan 26, 2021 | 72.81 | 72.81 | 71.78 | 72.07 | 73,621 | -0.73(-1.00%) |
Jan 25, 2021 | 71.43 | 72.92 | 71.31 | 72.80 | 98,577 | +1.22(+1.70%) |
Jan 22, 2021 | 71.23 | 71.79 | 71.02 | 71.58 | 108,930 | +0.07(+0.10%) |
Jan 21, 2021 | 72.02 | 72.02 | 71.38 | 71.51 | 54,208 | -0.47(-0.65%) |
Jan 20, 2021 | 71.58 | 72.19 | 71.22 | 71.98 | 134,058 | +0.44(+0.62%) |
Jan 19, 2021 | 72.33 | 72.33 | 71.53 | 71.53 | 98,321 | -0.34(-0.47%) |
Jan 15, 2021 | 70.86 | 72.07 | 70.83 | 71.88 | 117,402 | +0.74(+1.04%) |
Jan 14, 2021 | 71.63 | 71.63 | 70.82 | 71.14 | 50,805 | -0.29(-0.41%) |
Jan 13, 2021 | 70.37 | 71.69 | 70.37 | 71.43 | 132,474 | +1.25(+1.78%) |
Jan 12, 2021 | 70.41 | 70.69 | 69.44 | 70.18 | 58,237 | -0.31(-0.44%) |
Jan 11, 2021 | 70.80 | 71.05 | 70.02 | 70.49 | 56,339 | -0.66(-0.93%) |
Jan 08, 2021 | 70.60 | 71.20 | 70.52 | 71.16 | 56,257 | +0.58(+0.82%) |
Jan 07, 2021 | 71.99 | 71.99 | 70.51 | 70.58 | 169,866 | -0.98(-1.36%) |
Jan 06, 2021 | 70.09 | 71.97 | 70.09 | 71.55 | 58,596 | +1.82(+2.61%) |
Jan 05, 2021 | 69.58 | 70.06 | 69.18 | 69.73 | 53,730 | -0.05(-0.07%) |
Jan 04, 2021 | 71.65 | 71.65 | 69.38 | 69.78 | 67,381 | -1.68(-2.35%) |
Dec 31, 2020 | 71.45 | 71.45 | 71.45 | 51,653 | +1.02(+1.45%) | |
Dec 30, 2020 | 70.17 | 70.69 | 70.17 | 70.43 | 51,653 | +0.34(+0.49%) |
Dec 29, 2020 | 70.36 | 70.58 | 69.90 | 70.09 | 43,720 | -0.05(-0.07%) |
Dec 28, 2020 | 70.25 | 70.59 | 69.93 | 70.13 | 31,571 | +0.29(+0.42%) |
Dec 24, 2020 | 69.65 | 69.88 | 69.21 | 69.84 | 22,481 | +0.43(+0.62%) |
Dec 23, 2020 | 69.74 | 70.32 | 69.41 | 69.41 | 42,619 | -0.08(-0.12%) |
Dec 22, 2020 | 69.44 | 69.73 | 69.20 | 69.49 | 43,916 | -0.04(-0.05%) |
Dec 21, 2020 | 69.81 | 69.81 | 68.73 | 69.53 | 70,225 | -0.96(-1.36%) |
Dec 18, 2020 | 71.16 | 71.39 | 70.11 | 70.48 | 94,486 | -0.61(-0.85%) |
Dec 17, 2020 | 70.85 | 71.55 | 70.85 | 71.09 | 78,727 | +0.58(+0.82%) |
Dec 16, 2020 | 71.66 | 71.91 | 70.51 | 70.51 | 87,017 | -0.88(-1.24%) |
Dec 15, 2020 | 70.28 | 71.52 | 70.01 | 71.40 | 89,714 | +1.37(+1.96%) |
Dec 14, 2020 | 70.86 | 71.38 | 69.96 | 70.02 | 57,865 | -0.33(-0.47%) |
Dec 11, 2020 | 69.88 | 70.44 | 69.88 | 70.36 | 58,112 | +0.07(+0.10%) |
Dec 10, 2020 | 70.63 | 70.64 | 69.99 | 70.29 | 41,798 | -0.37(-0.53%) |
Dec 09, 2020 | 70.78 | 70.81 | 70.23 | 70.66 | 41,125 | -0.03(-0.04%) |
Dec 08, 2020 | 70.51 | 71.15 | 70.29 | 70.69 | 40,669 | -0.25(-0.35%) |
Dec 07, 2020 | 70.36 | 71.24 | 70.36 | 70.93 | 37,158 | +0.40(+0.56%) |
Dec 04, 2020 | 71.28 | 71.36 | 70.26 | 70.54 | 32,613 | -0.74(-1.04%) |
Dec 03, 2020 | 71.86 | 71.89 | 71.08 | 71.28 | 36,447 | -0.70(-0.97%) |
Dec 02, 2020 | 71.12 | 71.98 | 70.81 | 71.98 | 147,986 | +0.52(+0.73%) |