Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.21 | 69.21 | 67.35 | 67.73 | 1,345,193 | -1.55(-2.24%) |
Feb 25, 2021 | 70.80 | 71.07 | 68.95 | 69.29 | 1,672,827 | -0.07(-0.10%) |
Feb 24, 2021 | 68.73 | 70.13 | 68.67 | 69.36 | 2,283,795 | -1.92(-2.70%) |
Feb 23, 2021 | 71.20 | 71.48 | 70.29 | 71.28 | 1,463,754 | +0.42(+0.59%) |
Feb 22, 2021 | 71.02 | 71.45 | 70.70 | 70.86 | 1,243,964 | -0.36(-0.50%) |
Feb 19, 2021 | 71.30 | 71.65 | 71.00 | 71.22 | 1,227,851 | +0.22(+0.31%) |
Feb 18, 2021 | 71.29 | 71.36 | 70.47 | 71.00 | 1,555,236 | -0.35(-0.49%) |
Feb 17, 2021 | 72.50 | 72.53 | 70.78 | 71.35 | 1,217,257 | -2.03(-2.77%) |
Feb 16, 2021 | 73.93 | 73.93 | 72.82 | 73.38 | 805,567 | +0.00(+0.00%) |
Feb 12, 2021 | 73.50 | 74.08 | 73.35 | 73.38 | 674,162 | -0.54(-0.74%) |
Feb 11, 2021 | 74.17 | 74.18 | 73.38 | 73.92 | 491,098 | -0.07(-0.09%) |
Feb 10, 2021 | 74.10 | 74.32 | 73.21 | 73.99 | 675,662 | +0.20(+0.27%) |
Feb 09, 2021 | 74.02 | 74.45 | 73.54 | 73.79 | 592,688 | -0.26(-0.35%) |
Feb 08, 2021 | 74.65 | 75.06 | 73.83 | 74.05 | 743,142 | -0.87(-1.16%) |
Feb 05, 2021 | 74.31 | 75.21 | 74.22 | 74.92 | 562,273 | -0.22(-0.29%) |
Feb 04, 2021 | 75.17 | 75.20 | 74.59 | 75.14 | 962,419 | +0.60(+0.81%) |
Feb 03, 2021 | 73.97 | 74.78 | 73.55 | 74.54 | 675,543 | +0.88(+1.20%) |
Feb 02, 2021 | 73.28 | 74.10 | 73.13 | 73.66 | 1,102,006 | +1.53(+2.11%) |
Feb 01, 2021 | 72.34 | 72.43 | 71.82 | 72.13 | 1,087,574 | +1.12(+1.58%) |
Jan 29, 2021 | 71.93 | 71.93 | 70.38 | 71.01 | 1,070,217 | -1.50(-2.06%) |
Jan 28, 2021 | 73.01 | 73.67 | 72.46 | 72.51 | 1,571,412 | -0.78(-1.07%) |
Jan 27, 2021 | 73.07 | 74.62 | 72.84 | 73.29 | 2,567,651 | -1.98(-2.63%) |
Jan 26, 2021 | 73.73 | 75.52 | 73.70 | 75.27 | 1,473,881 | +1.15(+1.55%) |
Jan 25, 2021 | 73.92 | 74.87 | 73.71 | 74.12 | 1,249,052 | +0.81(+1.11%) |
Jan 22, 2021 | 73.57 | 73.75 | 72.99 | 73.31 | 1,118,285 | +0.71(+0.98%) |
Jan 21, 2021 | 73.27 | 73.53 | 71.66 | 72.60 | 934,259 | -0.15(-0.20%) |
Jan 20, 2021 | 71.92 | 73.02 | 71.73 | 72.75 | 791,245 | +0.72(+1.00%) |
Jan 19, 2021 | 72.21 | 72.33 | 71.60 | 72.02 | 1,553,772 | +2.54(+3.65%) |
Jan 15, 2021 | 69.69 | 69.95 | 68.95 | 69.49 | 831,291 | +0.48(+0.69%) |
Jan 14, 2021 | 69.06 | 69.64 | 68.71 | 69.01 | 731,161 | -0.10(-0.14%) |
Jan 13, 2021 | 67.35 | 69.47 | 67.23 | 69.11 | 1,385,047 | +2.06(+3.07%) |
Jan 12, 2021 | 66.43 | 67.07 | 66.28 | 67.05 | 633,336 | +0.17(+0.25%) |
Jan 11, 2021 | 66.96 | 67.14 | 66.46 | 66.88 | 782,009 | -1.55(-2.27%) |
Jan 08, 2021 | 67.54 | 68.54 | 67.30 | 68.44 | 959,539 | +1.74(+2.61%) |
Jan 07, 2021 | 66.50 | 67.02 | 66.09 | 66.69 | 761,795 | +2.01(+3.11%) |
Jan 06, 2021 | 64.42 | 65.18 | 64.20 | 64.68 | 1,004,069 | -1.37(-2.07%) |
Jan 05, 2021 | 65.55 | 66.18 | 65.30 | 66.05 | 1,282,700 | +1.01(+1.55%) |
Jan 04, 2021 | 65.30 | 65.95 | 64.61 | 65.04 | 730,742 | -0.30(-0.45%) |
Dec 31, 2020 | 65.34 | 65.34 | 65.34 | 672,727 | -0.58(-0.89%) | |
Dec 30, 2020 | 66.03 | 66.37 | 65.51 | 65.92 | 672,727 | +0.33(+0.50%) |
Dec 29, 2020 | 65.70 | 66.22 | 65.48 | 65.60 | 799,442 | +0.60(+0.93%) |
Dec 28, 2020 | 65.23 | 65.51 | 64.84 | 64.99 | 398,006 | +0.75(+1.17%) |
Dec 24, 2020 | 64.37 | 64.59 | 63.78 | 64.24 | 143,496 | +0.08(+0.12%) |
Dec 23, 2020 | 64.12 | 64.36 | 63.80 | 64.16 | 440,160 | +0.33(+0.51%) |
Dec 22, 2020 | 63.87 | 64.12 | 63.43 | 63.83 | 379,651 | +0.42(+0.66%) |
Dec 21, 2020 | 62.31 | 63.77 | 62.02 | 63.42 | 528,459 | -1.53(-2.35%) |
Dec 18, 2020 | 64.52 | 65.01 | 63.88 | 64.94 | 826,141 | +1.19(+1.86%) |
Dec 17, 2020 | 64.36 | 64.43 | 63.69 | 63.75 | 640,268 | -0.16(-0.25%) |
Dec 16, 2020 | 64.42 | 64.48 | 63.91 | 63.91 | 581,109 | -0.22(-0.34%) |
Dec 15, 2020 | 63.85 | 64.15 | 63.24 | 64.13 | 855,563 | +0.69(+1.09%) |
Dec 14, 2020 | 63.54 | 64.28 | 63.42 | 63.44 | 906,646 | -0.18(-0.28%) |
Dec 11, 2020 | 63.15 | 63.78 | 63.06 | 63.61 | 538,138 | -0.21(-0.33%) |
Dec 10, 2020 | 64.01 | 64.27 | 63.43 | 63.82 | 653,969 | +0.19(+0.30%) |
Dec 09, 2020 | 63.74 | 63.86 | 63.19 | 63.63 | 441,309 | -0.11(-0.17%) |
Dec 08, 2020 | 62.96 | 63.85 | 62.72 | 63.74 | 589,186 | +0.52(+0.83%) |
Dec 07, 2020 | 63.33 | 63.38 | 62.76 | 63.22 | 348,254 | +0.31(+0.49%) |
Dec 04, 2020 | 62.56 | 63.04 | 62.29 | 62.91 | 610,643 | +0.94(+1.52%) |
Dec 03, 2020 | 61.81 | 62.22 | 61.66 | 61.97 | 726,653 | -0.60(-0.97%) |
Dec 02, 2020 | 63.48 | 63.54 | 62.16 | 62.57 | 1,051,451 | -0.93(-1.47%) |