Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.89 | 73.39 | 70.73 | 71.79 | 1,599,931 | -0.88(-1.21%) |
Feb 25, 2021 | 70.13 | 72.89 | 69.10 | 72.67 | 2,309,954 | +3.08(+4.43%) |
Feb 24, 2021 | 68.19 | 70.24 | 67.93 | 69.59 | 867,806 | +1.00(+1.47%) |
Feb 23, 2021 | 68.10 | 69.04 | 67.49 | 68.58 | 1,026,954 | -0.19(-0.27%) |
Feb 22, 2021 | 68.92 | 69.07 | 67.90 | 68.77 | 1,056,615 | +0.49(+0.72%) |
Feb 19, 2021 | 68.10 | 68.87 | 68.01 | 68.28 | 535,614 | +0.30(+0.43%) |
Feb 18, 2021 | 66.53 | 68.17 | 66.13 | 67.98 | 631,410 | +1.12(+1.68%) |
Feb 17, 2021 | 66.85 | 67.31 | 66.38 | 66.86 | 1,478,983 | -0.41(-0.62%) |
Feb 16, 2021 | 67.43 | 67.71 | 66.30 | 67.27 | 788,446 | -0.01(-0.01%) |
Feb 12, 2021 | 66.90 | 67.68 | 66.78 | 67.28 | 938,772 | +0.42(+0.63%) |
Feb 11, 2021 | 67.07 | 67.45 | 65.46 | 66.86 | 1,026,085 | -0.13(-0.19%) |
Feb 10, 2021 | 67.00 | 67.36 | 65.20 | 66.99 | 1,384,319 | +0.30(+0.44%) |
Feb 09, 2021 | 65.19 | 66.99 | 65.02 | 66.69 | 1,879,458 | +1.39(+2.13%) |
Feb 08, 2021 | 64.58 | 65.42 | 62.68 | 65.30 | 922,327 | +1.26(+1.97%) |
Feb 05, 2021 | 62.89 | 64.88 | 62.38 | 64.04 | 2,274,003 | +1.62(+2.59%) |
Feb 04, 2021 | 63.12 | 64.84 | 61.46 | 62.42 | 763,351 | -1.00(-1.58%) |
Feb 03, 2021 | 64.75 | 65.29 | 62.95 | 63.43 | 1,455,922 | -1.46(-2.25%) |
Feb 02, 2021 | 64.38 | 66.01 | 63.66 | 64.89 | 1,118,251 | +1.34(+2.11%) |
Feb 01, 2021 | 60.16 | 63.59 | 59.49 | 63.55 | 1,678,539 | +3.66(+6.10%) |
Jan 29, 2021 | 59.77 | 60.75 | 58.99 | 59.89 | 536,528 | -0.54(-0.90%) |
Jan 28, 2021 | 58.47 | 61.22 | 58.47 | 60.43 | 688,724 | +0.79(+1.32%) |
Jan 27, 2021 | 60.11 | 60.85 | 58.72 | 59.65 | 672,091 | -1.49(-2.43%) |
Jan 26, 2021 | 62.03 | 62.07 | 60.95 | 61.13 | 373,703 | -0.78(-1.26%) |
Jan 25, 2021 | 63.92 | 63.92 | 61.36 | 61.91 | 448,595 | -1.46(-2.30%) |
Jan 22, 2021 | 63.91 | 64.14 | 63.03 | 63.37 | 327,641 | -0.63(-0.99%) |
Jan 21, 2021 | 64.34 | 64.41 | 63.01 | 64.00 | 435,047 | -0.42(-0.66%) |
Jan 20, 2021 | 65.22 | 65.67 | 64.09 | 64.42 | 393,506 | -0.26(-0.40%) |
Jan 19, 2021 | 63.77 | 65.02 | 63.72 | 64.68 | 538,551 | +1.01(+1.59%) |
Jan 15, 2021 | 63.55 | 64.24 | 63.33 | 63.67 | 761,959 | +0.12(+0.19%) |
Jan 14, 2021 | 65.48 | 65.48 | 63.34 | 63.55 | 480,950 | -1.81(-2.77%) |
Jan 13, 2021 | 64.69 | 65.76 | 63.80 | 65.36 | 615,381 | +1.34(+2.09%) |
Jan 12, 2021 | 63.63 | 64.67 | 63.50 | 64.02 | 628,349 | +0.34(+0.53%) |
Jan 11, 2021 | 63.49 | 64.50 | 63.16 | 63.68 | 344,434 | -0.69(-1.07%) |
Jan 08, 2021 | 63.56 | 64.92 | 63.56 | 64.37 | 371,083 | +0.09(+0.14%) |
Jan 07, 2021 | 63.67 | 65.08 | 63.65 | 64.29 | 768,016 | +0.82(+1.29%) |
Jan 06, 2021 | 61.01 | 64.47 | 61.01 | 63.47 | 1,786,210 | +1.99(+3.24%) |
Jan 05, 2021 | 61.24 | 61.89 | 60.40 | 61.48 | 511,760 | +0.16(+0.26%) |
Jan 04, 2021 | 61.98 | 63.48 | 60.23 | 61.32 | 638,203 | -0.21(-0.34%) |
Dec 31, 2020 | 61.53 | 61.53 | 61.53 | 735,726 | +0.86(+1.41%) | |
Dec 30, 2020 | 61.07 | 61.20 | 60.36 | 60.67 | 735,726 | -0.16(-0.26%) |
Dec 29, 2020 | 62.45 | 62.45 | 60.39 | 60.83 | 1,120,582 | -0.74(-1.20%) |
Dec 28, 2020 | 62.46 | 62.84 | 61.45 | 61.57 | 1,106,502 | -0.89(-1.42%) |
Dec 24, 2020 | 63.87 | 64.88 | 62.31 | 62.45 | 559,670 | -1.57(-2.45%) |
Dec 23, 2020 | 64.85 | 65.37 | 63.84 | 64.02 | 660,727 | -0.42(-0.66%) |
Dec 22, 2020 | 65.15 | 66.01 | 63.80 | 64.44 | 673,343 | -0.76(-1.16%) |
Dec 21, 2020 | 66.84 | 67.18 | 65.03 | 65.20 | 564,534 | -2.16(-3.20%) |
Dec 18, 2020 | 67.72 | 67.78 | 66.66 | 67.36 | 1,318,483 | +0.36(+0.54%) |
Dec 17, 2020 | 65.32 | 67.10 | 65.32 | 67.00 | 567,912 | +1.89(+2.91%) |
Dec 16, 2020 | 64.97 | 65.44 | 64.01 | 65.10 | 489,747 | +0.66(+1.02%) |
Dec 15, 2020 | 63.90 | 64.88 | 63.54 | 64.44 | 431,709 | +0.70(+1.10%) |
Dec 14, 2020 | 64.36 | 66.14 | 63.59 | 63.74 | 911,454 | -0.16(-0.25%) |
Dec 11, 2020 | 63.37 | 64.60 | 62.85 | 63.90 | 1,312,393 | +0.15(+0.23%) |
Dec 10, 2020 | 63.26 | 64.05 | 62.41 | 63.75 | 1,344,902 | +0.34(+0.54%) |
Dec 09, 2020 | 63.44 | 64.41 | 62.32 | 63.41 | 1,881,843 | +0.03(+0.05%) |
Dec 08, 2020 | 61.96 | 63.44 | 61.62 | 63.38 | 840,011 | +1.59(+2.57%) |
Dec 07, 2020 | 60.16 | 62.36 | 60.16 | 61.79 | 406,830 | +1.58(+2.62%) |
Dec 04, 2020 | 60.34 | 61.31 | 59.65 | 60.22 | 404,375 | +0.88(+1.48%) |
Dec 03, 2020 | 57.78 | 59.97 | 57.22 | 59.34 | 900,873 | +1.28(+2.21%) |
Dec 02, 2020 | 58.64 | 59.62 | 57.61 | 58.06 | 874,267 | -1.03(-1.75%) |