Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.26 | 68.11 | 64.67 | 64.99 | 3,807,900 | -2.26(-3.36%) |
Feb 25, 2021 | 66.46 | 75.00 | 65.75 | 67.25 | 7,685,776 | -12.20(-15.36%) |
Feb 24, 2021 | 78.39 | 80.90 | 75.74 | 79.45 | 1,883,363 | +1.91(+2.46%) |
Feb 23, 2021 | 77.22 | 79.11 | 75.03 | 77.54 | 2,723,654 | -2.57(-3.21%) |
Feb 22, 2021 | 82.54 | 82.98 | 79.48 | 80.11 | 1,440,640 | -3.88(-4.62%) |
Feb 19, 2021 | 84.14 | 84.67 | 82.96 | 83.99 | 991,700 | +1.00(+1.20%) |
Feb 18, 2021 | 81.78 | 84.04 | 81.29 | 82.99 | 848,815 | -0.48(-0.58%) |
Feb 17, 2021 | 82.94 | 83.60 | 81.09 | 83.47 | 1,453,262 | -0.25(-0.30%) |
Feb 16, 2021 | 85.59 | 86.17 | 82.10 | 83.72 | 2,080,643 | +1.46(+1.77%) |
Feb 12, 2021 | 80.03 | 82.47 | 79.02 | 82.26 | 1,062,900 | +1.62(+2.01%) |
Feb 11, 2021 | 81.65 | 82.23 | 79.26 | 80.64 | 711,119 | -0.12(-0.15%) |
Feb 10, 2021 | 80.33 | 82.00 | 79.36 | 80.76 | 865,766 | +0.94(+1.18%) |
Feb 09, 2021 | 82.81 | 82.81 | 79.36 | 79.82 | 1,738,388 | -3.17(-3.82%) |
Feb 08, 2021 | 81.15 | 83.11 | 80.58 | 82.99 | 1,453,026 | +2.54(+3.16%) |
Feb 05, 2021 | 77.76 | 80.52 | 76.88 | 80.45 | 1,790,400 | +3.58(+4.66%) |
Feb 04, 2021 | 76.00 | 77.28 | 75.01 | 76.87 | 919,322 | +1.79(+2.38%) |
Feb 03, 2021 | 74.81 | 76.79 | 74.13 | 75.08 | 1,493,528 | +0.27(+0.36%) |
Feb 02, 2021 | 71.75 | 75.23 | 71.75 | 74.81 | 1,497,456 | +3.73(+5.25%) |
Feb 01, 2021 | 67.66 | 71.30 | 67.60 | 71.08 | 1,568,316 | +4.38(+6.57%) |
Jan 29, 2021 | 67.57 | 68.32 | 65.86 | 66.70 | 2,522,500 | -1.50(-2.20%) |
Jan 28, 2021 | 62.46 | 69.50 | 62.00 | 68.20 | 3,726,031 | +6.99(+11.42%) |
Jan 27, 2021 | 65.80 | 65.80 | 61.05 | 61.21 | 4,164,627 | -5.32(-8.00%) |
Jan 26, 2021 | 68.89 | 69.40 | 66.48 | 66.53 | 1,589,790 | -2.52(-3.65%) |
Jan 25, 2021 | 73.00 | 73.00 | 67.91 | 69.05 | 1,869,434 | -2.50(-3.49%) |
Jan 22, 2021 | 71.63 | 71.94 | 70.26 | 71.55 | 768,300 | +0.11(+0.15%) |
Jan 21, 2021 | 71.71 | 72.67 | 71.25 | 71.44 | 1,219,771 | -0.92(-1.27%) |
Jan 20, 2021 | 73.00 | 73.04 | 71.94 | 72.36 | 995,306 | +0.01(+0.01%) |
Jan 19, 2021 | 71.60 | 72.82 | 70.79 | 72.35 | 847,175 | +1.45(+2.05%) |
Jan 15, 2021 | 71.49 | 72.71 | 70.63 | 70.90 | 2,440,600 | +0.28(+0.40%) |
Jan 14, 2021 | 71.40 | 72.93 | 70.47 | 70.62 | 1,711,985 | -0.58(-0.81%) |
Jan 13, 2021 | 71.56 | 72.47 | 70.66 | 71.20 | 855,341 | -0.13(-0.18%) |
Jan 12, 2021 | 71.77 | 72.25 | 69.97 | 71.33 | 1,687,306 | -1.08(-1.49%) |
Jan 11, 2021 | 75.00 | 75.00 | 71.27 | 72.41 | 2,009,176 | +0.95(+1.33%) |
Jan 08, 2021 | 70.96 | 72.61 | 70.39 | 71.46 | 2,003,200 | +1.27(+1.81%) |
Jan 07, 2021 | 68.88 | 70.68 | 68.15 | 70.19 | 2,114,759 | +2.01(+2.95%) |
Jan 06, 2021 | 69.32 | 70.25 | 67.89 | 68.18 | 1,819,762 | -2.71(-3.82%) |
Jan 05, 2021 | 70.57 | 71.88 | 69.75 | 70.89 | 1,700,710 | +1.05(+1.50%) |
Jan 04, 2021 | 71.96 | 72.00 | 67.93 | 69.84 | 2,232,633 | -2.01(-2.80%) |
Dec 31, 2020 | 71.85 | 71.85 | 71.85 | 1,911,110 | -0.17(-0.24%) | |
Dec 30, 2020 | 74.01 | 74.11 | 71.40 | 72.02 | 1,911,110 | -1.29(-1.76%) |
Dec 29, 2020 | 73.07 | 74.57 | 72.36 | 73.31 | 2,600,165 | +0.89(+1.23%) |
Dec 28, 2020 | 75.00 | 76.37 | 72.25 | 72.42 | 3,544,930 | -0.30(-0.41%) |
Dec 24, 2020 | 73.09 | 74.43 | 72.47 | 72.72 | 515,300 | -0.51(-0.70%) |
Dec 23, 2020 | 73.37 | 74.67 | 72.31 | 73.23 | 1,570,281 | -0.43(-0.58%) |
Dec 22, 2020 | 70.28 | 73.94 | 70.25 | 73.66 | 2,516,790 | +2.36(+3.31%) |
Dec 21, 2020 | 69.78 | 71.67 | 68.80 | 71.30 | 1,452,147 | +0.81(+1.15%) |
Dec 18, 2020 | 71.10 | 71.23 | 69.53 | 70.49 | 3,112,900 | -0.62(-0.87%) |
Dec 17, 2020 | 70.50 | 71.50 | 70.20 | 71.11 | 1,543,996 | +1.22(+1.75%) |
Dec 16, 2020 | 70.00 | 70.47 | 68.53 | 69.89 | 1,078,428 | +0.17(+0.24%) |
Dec 15, 2020 | 70.45 | 71.57 | 69.23 | 69.72 | 748,632 | -0.43(-0.61%) |
Dec 14, 2020 | 70.28 | 71.71 | 69.65 | 70.15 | 2,104,003 | -0.01(-0.01%) |
Dec 11, 2020 | 67.74 | 70.56 | 66.57 | 70.16 | 1,847,800 | -0.92(-1.29%) |
Dec 10, 2020 | 69.57 | 71.99 | 69.26 | 71.08 | 732,013 | +0.91(+1.30%) |
Dec 09, 2020 | 72.19 | 73.05 | 69.08 | 70.17 | 1,805,495 | -2.04(-2.83%) |
Dec 08, 2020 | 71.00 | 72.73 | 70.98 | 72.21 | 982,319 | +1.04(+1.46%) |
Dec 07, 2020 | 70.51 | 71.82 | 70.51 | 71.17 | 669,114 | +0.50(+0.71%) |
Dec 04, 2020 | 71.63 | 71.63 | 69.77 | 70.67 | 980,600 | -0.11(-0.16%) |
Dec 03, 2020 | 69.77 | 72.64 | 69.60 | 70.78 | 1,656,297 | +1.28(+1.84%) |
Dec 02, 2020 | 67.80 | 69.78 | 66.72 | 69.50 | 2,081,964 | +0.76(+1.11%) |