Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.64 | 65.72 | 64.72 | 64.94 | 2,280,869 | -0.48(-0.74%) |
Feb 25, 2021 | 66.47 | 66.82 | 64.97 | 65.42 | 2,068,097 | -1.24(-1.86%) |
Feb 24, 2021 | 66.52 | 67.43 | 66.22 | 66.66 | 2,455,053 | +0.20(+0.30%) |
Feb 23, 2021 | 66.26 | 66.58 | 65.05 | 66.46 | 2,905,342 | +0.34(+0.52%) |
Feb 22, 2021 | 65.58 | 66.96 | 65.33 | 66.12 | 2,211,036 | -0.10(-0.15%) |
Feb 19, 2021 | 66.07 | 66.88 | 66.03 | 66.22 | 1,766,151 | +0.49(+0.75%) |
Feb 18, 2021 | 66.23 | 66.71 | 65.11 | 65.73 | 3,238,372 | -0.90(-1.35%) |
Feb 17, 2021 | 67.74 | 68.15 | 65.87 | 66.62 | 3,393,871 | -2.17(-3.15%) |
Feb 16, 2021 | 70.23 | 70.85 | 68.65 | 68.79 | 2,207,564 | -1.70(-2.40%) |
Feb 12, 2021 | 69.28 | 70.60 | 69.06 | 70.49 | 1,523,744 | +0.98(+1.40%) |
Feb 11, 2021 | 69.59 | 70.40 | 68.58 | 69.51 | 2,412,755 | +0.29(+0.41%) |
Feb 10, 2021 | 68.00 | 69.75 | 67.49 | 69.22 | 2,729,508 | +1.97(+2.93%) |
Feb 09, 2021 | 66.77 | 67.61 | 66.36 | 67.25 | 2,011,496 | +0.55(+0.83%) |
Feb 08, 2021 | 67.72 | 68.33 | 66.02 | 66.70 | 4,562,599 | -1.20(-1.77%) |
Feb 05, 2021 | 67.00 | 69.02 | 66.73 | 67.90 | 6,260,168 | +2.78(+4.27%) |
Feb 04, 2021 | 65.22 | 65.71 | 65.05 | 65.12 | 3,385,549 | -0.17(-0.26%) |
Feb 03, 2021 | 65.53 | 65.86 | 64.93 | 65.29 | 2,258,079 | -0.32(-0.48%) |
Feb 02, 2021 | 66.07 | 66.40 | 65.12 | 65.61 | 2,324,533 | -0.06(-0.09%) |
Feb 01, 2021 | 65.52 | 65.94 | 65.14 | 65.67 | 1,555,540 | +0.54(+0.83%) |
Jan 29, 2021 | 65.27 | 66.13 | 64.50 | 65.12 | 1,740,581 | -0.70(-1.06%) |
Jan 28, 2021 | 65.91 | 66.84 | 65.24 | 65.82 | 1,639,755 | +0.64(+0.98%) |
Jan 27, 2021 | 65.32 | 65.42 | 63.65 | 65.18 | 3,546,549 | -0.85(-1.28%) |
Jan 26, 2021 | 67.02 | 67.41 | 65.98 | 66.03 | 2,214,850 | -0.85(-1.27%) |
Jan 25, 2021 | 67.80 | 68.00 | 66.77 | 66.88 | 1,689,788 | -1.44(-2.11%) |
Jan 22, 2021 | 68.92 | 69.04 | 67.70 | 68.32 | 1,642,969 | -0.73(-1.06%) |
Jan 21, 2021 | 69.18 | 69.70 | 68.79 | 69.05 | 1,509,505 | -0.14(-0.20%) |
Jan 20, 2021 | 69.32 | 69.87 | 68.99 | 69.18 | 2,270,169 | -0.18(-0.26%) |
Jan 19, 2021 | 69.82 | 70.09 | 69.00 | 69.36 | 2,660,297 | +0.16(+0.23%) |
Jan 15, 2021 | 69.14 | 69.52 | 68.33 | 69.20 | 1,301,834 | -0.31(-0.44%) |
Jan 14, 2021 | 69.59 | 70.07 | 68.71 | 69.51 | 2,058,634 | +0.33(+0.47%) |
Jan 13, 2021 | 70.18 | 70.64 | 68.92 | 69.18 | 1,278,069 | -0.88(-1.25%) |
Jan 12, 2021 | 70.19 | 70.51 | 69.38 | 70.06 | 1,467,655 | +0.00(+0.00%) |
Jan 11, 2021 | 70.76 | 71.24 | 69.88 | 70.06 | 1,269,511 | -1.47(-2.05%) |
Jan 08, 2021 | 71.76 | 72.35 | 71.01 | 71.53 | 1,755,497 | +0.03(+0.04%) |
Jan 07, 2021 | 70.50 | 71.79 | 69.89 | 71.50 | 2,151,809 | +1.46(+2.08%) |
Jan 06, 2021 | 68.28 | 70.35 | 68.01 | 70.04 | 3,734,410 | +2.53(+3.75%) |
Jan 05, 2021 | 67.87 | 68.53 | 67.10 | 67.51 | 2,629,851 | -0.31(-0.45%) |
Jan 04, 2021 | 69.97 | 70.15 | 67.67 | 67.81 | 2,265,819 | -1.98(-2.84%) |
Dec 31, 2020 | 69.80 | 69.80 | 69.80 | 1,001,927 | +1.23(+1.80%) | |
Dec 30, 2020 | 67.64 | 68.77 | 67.64 | 68.56 | 1,001,927 | +1.18(+1.76%) |
Dec 29, 2020 | 68.37 | 68.55 | 66.97 | 67.38 | 850,892 | -0.59(-0.87%) |
Dec 28, 2020 | 69.12 | 69.60 | 67.74 | 67.97 | 1,037,342 | -0.66(-0.96%) |
Dec 24, 2020 | 68.80 | 68.82 | 67.90 | 68.63 | 418,048 | +0.29(+0.42%) |
Dec 23, 2020 | 68.06 | 68.64 | 67.20 | 68.35 | 2,216,595 | +0.88(+1.30%) |
Dec 22, 2020 | 68.39 | 68.91 | 67.27 | 67.47 | 2,574,111 | -1.33(-1.93%) |
Dec 21, 2020 | 67.56 | 69.01 | 67.54 | 68.80 | 1,738,061 | -0.02(-0.03%) |
Dec 18, 2020 | 68.51 | 69.09 | 68.18 | 68.82 | 2,922,988 | +0.49(+0.72%) |
Dec 17, 2020 | 68.35 | 68.73 | 67.78 | 68.33 | 1,509,095 | +0.40(+0.59%) |
Dec 16, 2020 | 68.57 | 68.73 | 67.69 | 67.92 | 1,482,096 | -0.47(-0.69%) |
Dec 15, 2020 | 67.85 | 68.80 | 66.99 | 68.40 | 1,699,530 | +1.12(+1.67%) |
Dec 14, 2020 | 68.25 | 68.57 | 67.24 | 67.27 | 1,788,158 | -0.29(-0.42%) |
Dec 11, 2020 | 67.39 | 68.07 | 67.31 | 67.56 | 1,432,727 | -0.37(-0.55%) |
Dec 10, 2020 | 67.94 | 69.14 | 67.64 | 67.93 | 1,462,537 | -0.70(-1.02%) |
Dec 09, 2020 | 67.73 | 68.77 | 67.42 | 68.63 | 3,413,325 | +1.22(+1.81%) |
Dec 08, 2020 | 67.92 | 68.21 | 67.37 | 67.41 | 3,494,371 | -0.98(-1.43%) |
Dec 07, 2020 | 70.49 | 70.53 | 68.31 | 68.39 | 2,123,485 | -1.86(-2.65%) |
Dec 04, 2020 | 69.00 | 70.66 | 68.77 | 70.25 | 3,849,492 | +2.41(+3.56%) |
Dec 03, 2020 | 68.50 | 69.41 | 67.68 | 67.83 | 3,217,879 | -0.81(-1.18%) |
Dec 02, 2020 | 69.13 | 69.43 | 68.12 | 68.64 | 1,704,293 | -0.89(-1.28%) |