Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.54 | 70.15 | 68.00 | 68.82 | 289,800 | -0.98(-1.40%) |
Feb 25, 2021 | 72.12 | 72.70 | 69.75 | 69.80 | 242,067 | -2.11(-2.93%) |
Feb 24, 2021 | 71.38 | 72.27 | 70.20 | 71.91 | 265,323 | +0.10(+0.14%) |
Feb 23, 2021 | 69.99 | 72.12 | 69.50 | 71.81 | 396,472 | -0.39(-0.54%) |
Feb 22, 2021 | 71.01 | 72.52 | 70.57 | 72.20 | 255,221 | -0.29(-0.40%) |
Feb 19, 2021 | 72.68 | 73.50 | 71.88 | 72.49 | 191,700 | -0.53(-0.73%) |
Feb 18, 2021 | 71.25 | 73.67 | 70.87 | 73.02 | 346,996 | +0.68(+0.94%) |
Feb 17, 2021 | 70.97 | 72.73 | 70.20 | 72.34 | 482,514 | -0.57(-0.78%) |
Feb 16, 2021 | 77.42 | 77.72 | 72.48 | 72.91 | 437,081 | -3.63(-4.74%) |
Feb 12, 2021 | 79.19 | 79.71 | 75.54 | 76.54 | 366,800 | -2.45(-3.10%) |
Feb 11, 2021 | 78.11 | 80.00 | 77.74 | 78.99 | 556,452 | +0.65(+0.83%) |
Feb 10, 2021 | 79.07 | 79.77 | 77.66 | 78.34 | 614,913 | +1.14(+1.48%) |
Feb 09, 2021 | 71.71 | 77.29 | 70.56 | 77.20 | 749,087 | +4.83(+6.67%) |
Feb 08, 2021 | 71.05 | 72.47 | 70.36 | 72.37 | 479,390 | +1.75(+2.48%) |
Feb 05, 2021 | 69.50 | 70.63 | 69.14 | 70.62 | 184,600 | +1.99(+2.90%) |
Feb 04, 2021 | 67.99 | 68.93 | 67.74 | 68.63 | 163,994 | +0.84(+1.24%) |
Feb 03, 2021 | 67.31 | 68.40 | 66.84 | 67.79 | 295,938 | +0.52(+0.77%) |
Feb 02, 2021 | 67.18 | 67.70 | 65.68 | 67.27 | 472,779 | +0.54(+0.81%) |
Feb 01, 2021 | 66.82 | 67.82 | 64.94 | 66.73 | 457,667 | +0.24(+0.36%) |
Jan 29, 2021 | 66.94 | 68.09 | 66.23 | 66.49 | 588,400 | -0.73(-1.09%) |
Jan 28, 2021 | 69.82 | 70.98 | 66.39 | 67.22 | 312,051 | -1.96(-2.83%) |
Jan 27, 2021 | 66.32 | 71.00 | 62.75 | 69.18 | 565,524 | +2.76(+4.16%) |
Jan 26, 2021 | 66.35 | 66.85 | 65.44 | 66.42 | 286,999 | +0.66(+1.00%) |
Jan 25, 2021 | 66.17 | 66.81 | 64.98 | 65.76 | 341,244 | -0.28(-0.42%) |
Jan 22, 2021 | 64.36 | 66.17 | 64.09 | 66.04 | 235,300 | +1.14(+1.76%) |
Jan 21, 2021 | 65.84 | 65.84 | 64.74 | 64.90 | 248,143 | -0.64(-0.98%) |
Jan 20, 2021 | 63.70 | 65.77 | 63.70 | 65.54 | 287,214 | +1.64(+2.57%) |
Jan 19, 2021 | 64.77 | 64.77 | 62.98 | 63.90 | 487,967 | +0.19(+0.30%) |
Jan 15, 2021 | 63.20 | 64.74 | 60.01 | 63.71 | 309,000 | +0.07(+0.11%) |
Jan 14, 2021 | 62.20 | 64.12 | 61.67 | 63.64 | 245,680 | +2.02(+3.28%) |
Jan 13, 2021 | 62.46 | 62.64 | 60.96 | 61.62 | 295,470 | -0.59(-0.95%) |
Jan 12, 2021 | 61.93 | 62.37 | 61.11 | 62.21 | 483,758 | +0.59(+0.96%) |
Jan 11, 2021 | 61.19 | 62.10 | 60.88 | 61.62 | 232,356 | -0.62(-1.00%) |
Jan 08, 2021 | 61.34 | 62.48 | 61.30 | 62.24 | 341,200 | +1.24(+2.03%) |
Jan 07, 2021 | 59.64 | 61.29 | 59.48 | 61.00 | 312,899 | +1.32(+2.21%) |
Jan 06, 2021 | 58.17 | 60.49 | 56.00 | 59.68 | 541,053 | +1.60(+2.75%) |
Jan 05, 2021 | 57.76 | 58.49 | 56.01 | 58.08 | 406,716 | +0.92(+1.61%) |
Jan 04, 2021 | 57.80 | 57.92 | 56.42 | 57.16 | 455,653 | -0.40(-0.69%) |
Dec 31, 2020 | 57.56 | 57.56 | 57.56 | 315,325 | +0.07(+0.12%) | |
Dec 30, 2020 | 57.41 | 58.00 | 57.04 | 57.49 | 315,325 | +0.42(+0.74%) |
Dec 29, 2020 | 57.91 | 58.23 | 56.86 | 57.07 | 281,002 | -0.90(-1.55%) |
Dec 28, 2020 | 59.31 | 59.57 | 57.63 | 57.97 | 262,351 | -0.91(-1.55%) |
Dec 24, 2020 | 59.32 | 59.33 | 58.52 | 58.88 | 135,500 | -0.34(-0.57%) |
Dec 23, 2020 | 59.26 | 59.90 | 58.46 | 59.22 | 330,735 | -0.04(-0.07%) |
Dec 22, 2020 | 57.00 | 59.43 | 56.77 | 59.26 | 306,211 | +2.49(+4.39%) |
Dec 21, 2020 | 55.14 | 56.77 | 54.09 | 56.77 | 442,488 | +0.69(+1.23%) |
Dec 18, 2020 | 57.62 | 58.52 | 55.36 | 56.08 | 1,249,500 | -1.25(-2.18%) |
Dec 17, 2020 | 57.71 | 58.45 | 57.07 | 57.33 | 422,703 | -0.05(-0.09%) |
Dec 16, 2020 | 57.53 | 58.30 | 56.69 | 57.38 | 448,622 | -0.19(-0.33%) |
Dec 15, 2020 | 58.27 | 58.42 | 57.06 | 57.57 | 283,997 | +0.27(+0.47%) |
Dec 14, 2020 | 56.55 | 58.66 | 56.28 | 57.30 | 412,940 | +1.38(+2.47%) |
Dec 11, 2020 | 55.83 | 57.13 | 55.10 | 55.92 | 261,000 | -0.36(-0.64%) |
Dec 10, 2020 | 56.04 | 56.95 | 55.32 | 56.28 | 262,261 | -0.03(-0.05%) |
Dec 09, 2020 | 57.70 | 57.70 | 56.02 | 56.31 | 389,703 | -1.04(-1.81%) |
Dec 08, 2020 | 55.81 | 58.16 | 55.55 | 57.35 | 370,069 | +1.07(+1.90%) |
Dec 07, 2020 | 56.72 | 57.28 | 56.09 | 56.28 | 169,733 | -0.71(-1.25%) |
Dec 04, 2020 | 56.01 | 57.44 | 54.98 | 56.99 | 244,400 | +1.40(+2.52%) |
Dec 03, 2020 | 55.48 | 57.45 | 54.57 | 55.59 | 291,316 | +0.50(+0.91%) |
Dec 02, 2020 | 54.39 | 57.16 | 54.09 | 55.09 | 355,021 | -1.59(-2.81%) |