Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.75 | 74.58 | 72.03 | 72.64 | 109,687 | -0.27(-0.37%) |
Feb 25, 2021 | 73.02 | 73.91 | 72.18 | 72.91 | 74,118 | -0.62(-0.84%) |
Feb 24, 2021 | 74.41 | 74.95 | 72.51 | 73.53 | 128,450 | +0.07(+0.10%) |
Feb 23, 2021 | 74.78 | 75.55 | 73.18 | 73.46 | 131,882 | -1.82(-2.42%) |
Feb 22, 2021 | 72.89 | 75.63 | 72.62 | 75.28 | 87,090 | +1.18(+1.59%) |
Feb 19, 2021 | 72.62 | 74.59 | 72.28 | 74.10 | 61,471 | +1.56(+2.15%) |
Feb 18, 2021 | 72.58 | 73.70 | 72.50 | 72.54 | 58,155 | -0.26(-0.36%) |
Feb 17, 2021 | 73.67 | 73.99 | 72.27 | 72.80 | 96,282 | -1.09(-1.48%) |
Feb 16, 2021 | 74.76 | 75.62 | 73.73 | 73.90 | 114,137 | -1.20(-1.59%) |
Feb 12, 2021 | 74.90 | 75.74 | 74.70 | 75.09 | 75,156 | +0.25(+0.34%) |
Feb 11, 2021 | 74.61 | 75.21 | 73.90 | 74.84 | 163,827 | +0.38(+0.52%) |
Feb 10, 2021 | 74.72 | 74.72 | 73.90 | 74.46 | 57,633 | +0.33(+0.44%) |
Feb 09, 2021 | 73.12 | 74.34 | 72.45 | 74.13 | 90,890 | +1.08(+1.47%) |
Feb 08, 2021 | 71.11 | 73.19 | 70.92 | 73.05 | 64,006 | +2.46(+3.48%) |
Feb 05, 2021 | 70.79 | 71.11 | 69.66 | 70.59 | 76,652 | +0.17(+0.24%) |
Feb 04, 2021 | 68.34 | 70.52 | 68.26 | 70.43 | 101,458 | +2.17(+3.18%) |
Feb 03, 2021 | 68.26 | 69.11 | 67.01 | 68.26 | 112,037 | -0.38(-0.56%) |
Feb 02, 2021 | 67.57 | 69.03 | 67.42 | 68.64 | 122,222 | +1.21(+1.79%) |
Feb 01, 2021 | 65.65 | 68.01 | 65.21 | 67.43 | 112,845 | +2.15(+3.30%) |
Jan 29, 2021 | 68.21 | 68.66 | 64.35 | 65.28 | 159,185 | -0.78(-1.18%) |
Jan 28, 2021 | 66.56 | 67.49 | 65.70 | 66.06 | 101,048 | -0.24(-0.37%) |
Jan 27, 2021 | 66.62 | 67.31 | 64.60 | 66.30 | 168,453 | -1.33(-1.96%) |
Jan 26, 2021 | 68.65 | 68.65 | 67.09 | 67.63 | 99,282 | -0.35(-0.51%) |
Jan 25, 2021 | 67.89 | 68.43 | 67.17 | 67.97 | 92,798 | -0.59(-0.86%) |
Jan 22, 2021 | 67.03 | 68.69 | 67.03 | 68.56 | 85,740 | +0.80(+1.19%) |
Jan 21, 2021 | 67.39 | 67.98 | 66.66 | 67.76 | 96,157 | +0.67(+1.00%) |
Jan 20, 2021 | 67.57 | 68.39 | 66.31 | 67.09 | 66,785 | -0.14(-0.21%) |
Jan 19, 2021 | 68.84 | 68.84 | 66.95 | 67.23 | 118,507 | -0.78(-1.14%) |
Jan 15, 2021 | 66.90 | 68.51 | 66.51 | 68.00 | 103,914 | +0.05(+0.07%) |
Jan 14, 2021 | 67.67 | 69.14 | 66.51 | 67.96 | 80,966 | +0.89(+1.32%) |
Jan 13, 2021 | 69.05 | 69.18 | 66.92 | 67.07 | 119,984 | -2.41(-3.47%) |
Jan 12, 2021 | 67.75 | 69.57 | 67.75 | 69.48 | 79,497 | +2.01(+2.98%) |
Jan 11, 2021 | 67.47 | 68.77 | 66.82 | 67.47 | 87,281 | -0.67(-0.98%) |
Jan 08, 2021 | 69.46 | 69.53 | 67.41 | 68.14 | 113,663 | -1.14(-1.65%) |
Jan 07, 2021 | 67.65 | 69.44 | 67.42 | 69.28 | 116,530 | +1.71(+2.53%) |
Jan 06, 2021 | 63.69 | 68.50 | 63.69 | 67.57 | 165,616 | +4.89(+7.80%) |
Jan 05, 2021 | 60.86 | 63.44 | 60.86 | 62.68 | 112,296 | +1.82(+2.99%) |
Jan 04, 2021 | 62.99 | 62.99 | 60.06 | 60.86 | 198,954 | -1.54(-2.47%) |
Dec 31, 2020 | 62.40 | 62.40 | 62.40 | 77,519 | +1.11(+1.81%) | |
Dec 30, 2020 | 60.40 | 61.53 | 59.95 | 61.29 | 77,519 | +1.17(+1.95%) |
Dec 29, 2020 | 60.91 | 60.91 | 59.41 | 60.12 | 61,184 | -0.55(-0.90%) |
Dec 28, 2020 | 60.31 | 60.84 | 59.64 | 60.67 | 71,624 | +0.95(+1.60%) |
Dec 24, 2020 | 59.64 | 59.77 | 58.84 | 59.72 | 52,584 | +0.36(+0.60%) |
Dec 23, 2020 | 57.81 | 59.44 | 57.81 | 59.36 | 64,503 | +1.77(+3.07%) |
Dec 22, 2020 | 57.94 | 58.34 | 57.33 | 57.59 | 119,799 | -0.13(-0.23%) |
Dec 21, 2020 | 60.04 | 60.58 | 57.53 | 57.72 | 145,566 | -3.38(-5.52%) |
Dec 18, 2020 | 60.50 | 61.37 | 59.66 | 61.10 | 552,617 | +0.89(+1.48%) |
Dec 17, 2020 | 59.49 | 60.22 | 58.58 | 60.20 | 105,733 | +0.96(+1.62%) |
Dec 16, 2020 | 59.43 | 59.93 | 58.73 | 59.24 | 123,953 | +0.05(+0.09%) |
Dec 15, 2020 | 58.95 | 59.49 | 57.77 | 59.19 | 115,181 | +0.64(+1.10%) |
Dec 14, 2020 | 58.96 | 59.87 | 58.16 | 58.55 | 76,007 | +0.07(+0.11%) |
Dec 11, 2020 | 58.87 | 59.74 | 58.01 | 58.48 | 73,875 | -0.90(-1.52%) |
Dec 10, 2020 | 59.93 | 59.98 | 59.11 | 59.39 | 85,251 | -0.76(-1.27%) |
Dec 09, 2020 | 61.26 | 61.26 | 59.66 | 60.15 | 98,713 | -0.49(-0.81%) |
Dec 08, 2020 | 60.19 | 60.82 | 60.19 | 60.64 | 58,929 | +0.07(+0.12%) |
Dec 07, 2020 | 60.85 | 61.16 | 60.11 | 60.57 | 45,729 | -0.56(-0.91%) |
Dec 04, 2020 | 60.44 | 61.20 | 59.67 | 61.12 | 60,434 | +1.56(+2.62%) |
Dec 03, 2020 | 59.39 | 60.03 | 58.95 | 59.56 | 46,616 | +0.60(+1.03%) |
Dec 02, 2020 | 59.96 | 59.96 | 58.27 | 58.96 | 74,664 | -0.89(-1.49%) |