Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.80 | 73.23 | 69.52 | 71.23 | 1,092,993 | -1.58(-2.18%) |
Feb 25, 2021 | 74.36 | 75.34 | 72.53 | 72.82 | 687,639 | -1.04(-1.41%) |
Feb 24, 2021 | 71.52 | 73.89 | 71.00 | 73.86 | 605,690 | +2.63(+3.70%) |
Feb 23, 2021 | 71.21 | 71.68 | 69.58 | 71.22 | 754,515 | -1.02(-1.41%) |
Feb 22, 2021 | 73.26 | 73.59 | 71.98 | 72.25 | 494,797 | -0.99(-1.36%) |
Feb 19, 2021 | 74.55 | 74.84 | 72.67 | 73.24 | 782,157 | -0.03(-0.04%) |
Feb 18, 2021 | 71.96 | 73.72 | 71.96 | 73.27 | 552,074 | +0.31(+0.43%) |
Feb 17, 2021 | 72.82 | 73.28 | 71.08 | 72.95 | 594,206 | -0.40(-0.55%) |
Feb 16, 2021 | 71.76 | 74.55 | 71.35 | 73.36 | 770,237 | +1.95(+2.72%) |
Feb 12, 2021 | 69.50 | 71.63 | 69.47 | 71.41 | 479,206 | +1.20(+1.71%) |
Feb 11, 2021 | 70.35 | 70.74 | 69.03 | 70.21 | 655,879 | -0.41(-0.58%) |
Feb 10, 2021 | 71.70 | 72.18 | 70.24 | 70.62 | 574,719 | -0.91(-1.28%) |
Feb 09, 2021 | 70.95 | 72.59 | 70.32 | 71.54 | 804,594 | +0.81(+1.14%) |
Feb 08, 2021 | 71.20 | 71.20 | 69.04 | 70.73 | 880,823 | +0.06(+0.08%) |
Feb 05, 2021 | 68.51 | 71.28 | 68.08 | 70.67 | 1,251,492 | +2.22(+3.24%) |
Feb 04, 2021 | 68.09 | 68.56 | 67.11 | 68.45 | 544,107 | +0.82(+1.21%) |
Feb 03, 2021 | 66.91 | 67.78 | 66.32 | 67.64 | 1,303,318 | +0.49(+0.73%) |
Feb 02, 2021 | 65.69 | 68.73 | 64.66 | 67.15 | 1,654,962 | +2.76(+4.29%) |
Feb 01, 2021 | 60.83 | 65.01 | 60.42 | 64.38 | 2,633,819 | +4.25(+7.08%) |
Jan 29, 2021 | 62.55 | 62.75 | 58.06 | 60.13 | 3,012,821 | -2.28(-3.65%) |
Jan 28, 2021 | 62.39 | 62.93 | 61.04 | 62.41 | 1,527,277 | +0.37(+0.60%) |
Jan 27, 2021 | 63.45 | 63.86 | 61.76 | 62.04 | 1,584,074 | -2.74(-4.23%) |
Jan 26, 2021 | 65.97 | 66.51 | 63.80 | 64.78 | 982,677 | -1.55(-2.34%) |
Jan 25, 2021 | 68.67 | 68.79 | 65.47 | 66.33 | 1,266,713 | -1.33(-1.96%) |
Jan 22, 2021 | 66.93 | 68.64 | 66.93 | 67.66 | 784,192 | -0.28(-0.42%) |
Jan 21, 2021 | 66.72 | 68.02 | 65.89 | 67.94 | 811,693 | +1.04(+1.56%) |
Jan 20, 2021 | 68.69 | 68.96 | 66.21 | 66.90 | 1,195,635 | -1.59(-2.32%) |
Jan 19, 2021 | 68.30 | 69.67 | 67.70 | 68.49 | 1,245,245 | +0.67(+0.99%) |
Jan 15, 2021 | 67.11 | 68.27 | 66.06 | 67.82 | 644,063 | +0.31(+0.47%) |
Jan 14, 2021 | 69.06 | 69.21 | 67.35 | 67.51 | 522,800 | -0.89(-1.31%) |
Jan 13, 2021 | 68.16 | 69.43 | 68.03 | 68.40 | 668,889 | +0.21(+0.30%) |
Jan 12, 2021 | 68.31 | 68.57 | 67.68 | 68.20 | 756,007 | +0.54(+0.80%) |
Jan 11, 2021 | 67.95 | 68.06 | 66.75 | 67.66 | 656,833 | -1.01(-1.47%) |
Jan 08, 2021 | 68.13 | 70.62 | 67.80 | 68.67 | 1,028,018 | +0.69(+1.01%) |
Jan 07, 2021 | 66.38 | 69.40 | 65.92 | 67.98 | 1,545,900 | +2.23(+3.39%) |
Jan 06, 2021 | 62.29 | 67.34 | 62.28 | 65.75 | 1,950,227 | +3.68(+5.94%) |
Jan 05, 2021 | 60.25 | 62.26 | 60.04 | 62.07 | 1,112,839 | +1.90(+3.15%) |
Jan 04, 2021 | 60.42 | 60.93 | 58.95 | 60.17 | 696,255 | +0.30(+0.51%) |
Dec 31, 2020 | 59.86 | 59.86 | 59.86 | 523,808 | +0.79(+1.33%) | |
Dec 30, 2020 | 60.56 | 60.90 | 59.02 | 59.08 | 523,808 | -1.42(-2.34%) |
Dec 29, 2020 | 61.54 | 61.86 | 59.96 | 60.49 | 751,647 | -0.74(-1.20%) |
Dec 28, 2020 | 60.53 | 61.40 | 60.31 | 61.23 | 606,253 | +1.21(+2.01%) |
Dec 24, 2020 | 60.16 | 60.16 | 59.36 | 60.02 | 257,971 | +0.22(+0.36%) |
Dec 23, 2020 | 59.21 | 60.29 | 59.15 | 59.81 | 644,675 | +0.41(+0.69%) |
Dec 22, 2020 | 57.97 | 59.75 | 57.67 | 59.39 | 764,469 | +1.49(+2.58%) |
Dec 21, 2020 | 57.72 | 57.91 | 56.24 | 57.90 | 616,101 | -0.23(-0.39%) |
Dec 18, 2020 | 59.24 | 59.32 | 57.80 | 58.12 | 2,280,019 | -1.00(-1.70%) |
Dec 17, 2020 | 57.59 | 59.16 | 57.07 | 59.13 | 950,709 | +1.89(+3.30%) |
Dec 16, 2020 | 55.93 | 57.31 | 55.58 | 57.24 | 585,312 | +1.50(+2.70%) |
Dec 15, 2020 | 54.18 | 55.74 | 53.65 | 55.74 | 740,972 | +2.29(+4.28%) |
Dec 14, 2020 | 54.62 | 54.87 | 53.06 | 53.45 | 735,396 | -0.69(-1.27%) |
Dec 11, 2020 | 54.66 | 54.68 | 53.33 | 54.14 | 410,006 | -0.84(-1.52%) |
Dec 10, 2020 | 54.37 | 55.03 | 53.75 | 54.97 | 707,053 | +0.22(+0.39%) |
Dec 09, 2020 | 54.02 | 55.42 | 53.25 | 54.75 | 763,051 | +1.55(+2.92%) |
Dec 08, 2020 | 52.28 | 53.24 | 52.00 | 53.20 | 840,923 | +0.66(+1.25%) |
Dec 07, 2020 | 53.31 | 53.93 | 52.14 | 52.54 | 975,302 | -1.57(-2.91%) |
Dec 04, 2020 | 54.11 | 54.92 | 53.75 | 54.12 | 454,579 | +0.34(+0.64%) |
Dec 03, 2020 | 53.99 | 53.99 | 53.41 | 53.77 | 494,722 | -0.09(-0.16%) |
Dec 02, 2020 | 53.68 | 54.45 | 52.94 | 53.86 | 702,258 | +0.82(+1.54%) |