Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.75 | 73.84 | 71.66 | 72.80 | 209,300 | -0.33(-0.45%) |
Feb 25, 2021 | 74.91 | 75.47 | 73.06 | 73.13 | 108,182 | -2.45(-3.25%) |
Feb 24, 2021 | 72.32 | 75.87 | 72.32 | 75.58 | 187,558 | +2.78(+3.82%) |
Feb 23, 2021 | 73.01 | 74.35 | 69.25 | 72.80 | 200,040 | -0.54(-0.74%) |
Feb 22, 2021 | 70.96 | 73.88 | 70.36 | 73.34 | 219,675 | +1.94(+2.72%) |
Feb 19, 2021 | 71.32 | 72.20 | 71.29 | 71.40 | 331,169 | +0.47(+0.66%) |
Feb 18, 2021 | 71.85 | 72.11 | 70.75 | 70.94 | 162,866 | -1.31(-1.81%) |
Feb 17, 2021 | 72.43 | 73.59 | 72.01 | 72.25 | 130,192 | -0.84(-1.15%) |
Feb 16, 2021 | 72.74 | 75.55 | 72.52 | 73.09 | 132,625 | +0.53(+0.74%) |
Feb 12, 2021 | 73.14 | 73.66 | 71.65 | 72.56 | 110,527 | -1.02(-1.38%) |
Feb 11, 2021 | 73.27 | 74.07 | 72.49 | 73.58 | 162,078 | +0.78(+1.07%) |
Feb 10, 2021 | 73.77 | 73.77 | 72.37 | 72.80 | 96,956 | -0.45(-0.61%) |
Feb 09, 2021 | 73.32 | 73.71 | 72.00 | 73.25 | 110,948 | -0.07(-0.09%) |
Feb 08, 2021 | 71.66 | 73.34 | 71.43 | 73.31 | 120,144 | +2.42(+3.41%) |
Feb 05, 2021 | 70.64 | 70.93 | 69.73 | 70.90 | 91,968 | +1.02(+1.46%) |
Feb 04, 2021 | 69.26 | 70.17 | 68.69 | 69.88 | 80,799 | +0.48(+0.68%) |
Feb 03, 2021 | 68.89 | 69.59 | 68.19 | 69.41 | 132,267 | +0.31(+0.44%) |
Feb 02, 2021 | 69.23 | 70.25 | 68.59 | 69.10 | 141,728 | +0.45(+0.66%) |
Feb 01, 2021 | 68.00 | 68.96 | 66.43 | 68.65 | 130,565 | +1.48(+2.20%) |
Jan 29, 2021 | 67.17 | 67.83 | 66.72 | 67.17 | 293,534 | -0.57(-0.84%) |
Jan 28, 2021 | 68.86 | 69.35 | 67.58 | 67.74 | 165,847 | -0.11(-0.16%) |
Jan 27, 2021 | 68.20 | 68.72 | 66.81 | 67.84 | 173,659 | -2.40(-3.42%) |
Jan 26, 2021 | 71.14 | 71.36 | 69.81 | 70.24 | 97,816 | -0.43(-0.60%) |
Jan 25, 2021 | 70.40 | 71.36 | 69.77 | 70.67 | 135,598 | -0.20(-0.29%) |
Jan 22, 2021 | 69.34 | 71.08 | 69.22 | 70.87 | 142,219 | +0.86(+1.23%) |
Jan 21, 2021 | 70.35 | 70.38 | 69.18 | 70.01 | 113,299 | -0.10(-0.14%) |
Jan 20, 2021 | 70.10 | 70.59 | 69.34 | 70.11 | 120,523 | +0.09(+0.12%) |
Jan 19, 2021 | 69.96 | 70.54 | 69.13 | 70.02 | 168,770 | +0.74(+1.06%) |
Jan 15, 2021 | 70.08 | 70.18 | 68.54 | 69.28 | 197,515 | -1.79(-2.52%) |
Jan 14, 2021 | 70.95 | 71.88 | 70.57 | 71.07 | 128,479 | +0.53(+0.75%) |
Jan 13, 2021 | 71.38 | 71.67 | 70.20 | 70.54 | 120,286 | -1.13(-1.58%) |
Jan 12, 2021 | 70.71 | 71.82 | 70.13 | 71.67 | 126,978 | +1.32(+1.87%) |
Jan 11, 2021 | 69.47 | 70.43 | 69.09 | 70.36 | 94,357 | +0.04(+0.06%) |
Jan 08, 2021 | 72.11 | 72.88 | 69.67 | 70.32 | 186,973 | -1.66(-2.31%) |
Jan 07, 2021 | 70.95 | 72.28 | 69.75 | 71.98 | 346,199 | +1.22(+1.72%) |
Jan 06, 2021 | 68.20 | 72.00 | 68.20 | 70.76 | 351,254 | +3.72(+5.54%) |
Jan 05, 2021 | 65.92 | 68.07 | 65.92 | 67.05 | 184,960 | +0.98(+1.48%) |
Jan 04, 2021 | 67.25 | 67.74 | 65.48 | 66.07 | 133,964 | -0.89(-1.33%) |
Dec 31, 2020 | 66.96 | 66.96 | 66.96 | 52,283 | +0.13(+0.19%) | |
Dec 30, 2020 | 66.88 | 67.53 | 66.65 | 66.84 | 52,283 | +0.38(+0.57%) |
Dec 29, 2020 | 67.77 | 67.99 | 66.05 | 66.46 | 94,121 | -1.32(-1.94%) |
Dec 28, 2020 | 68.36 | 68.77 | 67.31 | 67.77 | 106,240 | +0.08(+0.11%) |
Dec 24, 2020 | 67.42 | 68.45 | 66.47 | 67.70 | 57,673 | +0.80(+1.20%) |
Dec 23, 2020 | 66.44 | 67.26 | 65.72 | 66.89 | 107,837 | +0.92(+1.39%) |
Dec 22, 2020 | 67.14 | 67.41 | 65.90 | 65.98 | 127,530 | -0.95(-1.42%) |
Dec 21, 2020 | 65.70 | 66.92 | 64.84 | 66.92 | 180,068 | -0.01(-0.01%) |
Dec 18, 2020 | 68.58 | 69.18 | 66.52 | 66.93 | 550,273 | -1.86(-2.70%) |
Dec 17, 2020 | 68.42 | 69.40 | 67.74 | 68.79 | 279,886 | +0.68(+0.99%) |
Dec 16, 2020 | 69.96 | 69.96 | 68.11 | 68.11 | 187,995 | -1.87(-2.67%) |
Dec 15, 2020 | 68.85 | 70.28 | 68.45 | 69.98 | 109,260 | +1.75(+2.57%) |
Dec 14, 2020 | 69.57 | 69.62 | 68.05 | 68.23 | 136,031 | -0.72(-1.04%) |
Dec 11, 2020 | 67.16 | 69.00 | 67.16 | 68.95 | 89,300 | +1.09(+1.61%) |
Dec 10, 2020 | 68.52 | 68.69 | 67.30 | 67.85 | 80,371 | -1.34(-1.93%) |
Dec 09, 2020 | 69.01 | 69.43 | 68.37 | 69.19 | 131,671 | +0.62(+0.90%) |
Dec 08, 2020 | 67.39 | 68.69 | 67.27 | 68.57 | 120,587 | +0.90(+1.33%) |
Dec 07, 2020 | 67.69 | 67.88 | 66.47 | 67.67 | 127,556 | -0.28(-0.41%) |
Dec 04, 2020 | 67.28 | 68.15 | 66.76 | 67.95 | 92,918 | +1.63(+2.45%) |
Dec 03, 2020 | 66.05 | 66.95 | 66.05 | 66.32 | 83,326 | +0.39(+0.59%) |
Dec 02, 2020 | 65.90 | 66.54 | 65.37 | 65.94 | 112,077 | -0.21(-0.32%) |