Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.51 | 72.94 | 69.25 | 70.95 | 1,097,313 | -1.58(-2.18%) |
Feb 25, 2021 | 74.07 | 75.04 | 72.25 | 72.53 | 690,357 | -1.04(-1.41%) |
Feb 24, 2021 | 71.24 | 73.60 | 70.72 | 73.57 | 608,084 | +2.62(+3.70%) |
Feb 23, 2021 | 70.93 | 71.39 | 69.31 | 70.94 | 757,497 | -1.02(-1.41%) |
Feb 22, 2021 | 72.97 | 73.30 | 71.70 | 71.96 | 496,753 | -0.99(-1.36%) |
Feb 19, 2021 | 74.25 | 74.55 | 72.38 | 72.95 | 785,248 | -0.03(-0.04%) |
Feb 18, 2021 | 71.67 | 73.43 | 71.67 | 72.98 | 554,256 | +0.31(+0.43%) |
Feb 17, 2021 | 72.53 | 72.99 | 70.80 | 72.67 | 596,555 | -0.40(-0.55%) |
Feb 16, 2021 | 71.48 | 74.26 | 71.07 | 73.07 | 773,282 | +1.94(+2.72%) |
Feb 12, 2021 | 69.23 | 71.34 | 69.20 | 71.13 | 481,100 | +1.19(+1.71%) |
Feb 11, 2021 | 70.07 | 70.46 | 68.76 | 69.94 | 658,471 | -0.41(-0.58%) |
Feb 10, 2021 | 71.41 | 71.89 | 69.96 | 70.35 | 576,991 | -0.91(-1.28%) |
Feb 09, 2021 | 70.67 | 72.30 | 70.04 | 71.26 | 807,774 | +0.80(+1.14%) |
Feb 08, 2021 | 70.92 | 70.92 | 68.77 | 70.45 | 884,305 | +0.06(+0.08%) |
Feb 05, 2021 | 68.24 | 71.00 | 67.81 | 70.40 | 1,256,439 | +2.21(+3.24%) |
Feb 04, 2021 | 67.82 | 68.29 | 66.84 | 68.18 | 546,257 | +0.81(+1.21%) |
Feb 03, 2021 | 66.65 | 67.52 | 66.06 | 67.37 | 1,308,470 | +0.49(+0.73%) |
Feb 02, 2021 | 65.43 | 68.46 | 64.40 | 66.88 | 1,661,504 | +2.75(+4.29%) |
Feb 01, 2021 | 60.59 | 64.76 | 60.18 | 64.13 | 2,644,230 | +4.24(+7.08%) |
Jan 29, 2021 | 62.30 | 62.51 | 57.83 | 59.89 | 3,024,730 | -2.27(-3.65%) |
Jan 28, 2021 | 62.14 | 62.68 | 60.80 | 62.16 | 1,533,314 | +0.37(+0.60%) |
Jan 27, 2021 | 63.20 | 63.61 | 61.52 | 61.79 | 1,590,336 | -2.73(-4.23%) |
Jan 26, 2021 | 65.71 | 66.25 | 63.55 | 64.52 | 986,562 | -1.55(-2.34%) |
Jan 25, 2021 | 68.40 | 68.52 | 65.21 | 66.07 | 1,271,721 | -1.32(-1.96%) |
Jan 22, 2021 | 66.67 | 68.37 | 66.67 | 67.39 | 787,292 | -0.28(-0.42%) |
Jan 21, 2021 | 66.46 | 67.75 | 65.63 | 67.67 | 814,901 | +1.04(+1.56%) |
Jan 20, 2021 | 68.42 | 68.69 | 65.95 | 66.64 | 1,200,362 | -1.59(-2.32%) |
Jan 19, 2021 | 68.03 | 69.40 | 67.43 | 68.22 | 1,250,168 | +0.67(+0.99%) |
Jan 15, 2021 | 66.84 | 68.00 | 65.80 | 67.56 | 646,609 | +0.31(+0.47%) |
Jan 14, 2021 | 68.79 | 68.94 | 67.09 | 67.24 | 524,867 | -0.89(-1.31%) |
Jan 13, 2021 | 67.89 | 69.15 | 67.76 | 68.13 | 671,533 | +0.21(+0.30%) |
Jan 12, 2021 | 68.05 | 68.30 | 67.41 | 67.93 | 758,996 | +0.54(+0.80%) |
Jan 11, 2021 | 67.68 | 67.79 | 66.49 | 67.39 | 659,430 | -1.01(-1.47%) |
Jan 08, 2021 | 67.86 | 70.35 | 67.54 | 68.40 | 1,032,082 | +0.69(+1.01%) |
Jan 07, 2021 | 66.12 | 69.12 | 65.66 | 67.71 | 1,552,010 | +2.22(+3.39%) |
Jan 06, 2021 | 62.05 | 67.08 | 62.04 | 65.49 | 1,957,936 | +3.67(+5.94%) |
Jan 05, 2021 | 60.01 | 62.02 | 59.80 | 61.82 | 1,117,238 | +1.89(+3.15%) |
Jan 04, 2021 | 60.19 | 60.69 | 58.72 | 59.93 | 699,007 | +0.30(+0.51%) |
Dec 31, 2020 | 59.63 | 59.63 | 59.63 | 525,878 | +0.78(+1.33%) | |
Dec 30, 2020 | 60.32 | 60.66 | 58.79 | 58.85 | 525,878 | -1.41(-2.34%) |
Dec 29, 2020 | 61.30 | 61.62 | 59.73 | 60.25 | 754,618 | -0.73(-1.20%) |
Dec 28, 2020 | 60.29 | 61.16 | 60.07 | 60.99 | 608,649 | +1.20(+2.01%) |
Dec 24, 2020 | 59.92 | 59.92 | 59.13 | 59.78 | 258,991 | +0.22(+0.36%) |
Dec 23, 2020 | 58.97 | 60.05 | 58.91 | 59.57 | 647,223 | +0.41(+0.69%) |
Dec 22, 2020 | 57.74 | 59.51 | 57.45 | 59.16 | 767,491 | +1.49(+2.58%) |
Dec 21, 2020 | 57.49 | 57.68 | 56.02 | 57.67 | 618,537 | -0.23(-0.39%) |
Dec 18, 2020 | 59.01 | 59.09 | 57.57 | 57.90 | 2,289,032 | -1.00(-1.70%) |
Dec 17, 2020 | 57.37 | 58.92 | 56.85 | 58.89 | 954,467 | +1.88(+3.30%) |
Dec 16, 2020 | 55.71 | 57.08 | 55.36 | 57.02 | 587,625 | +1.50(+2.70%) |
Dec 15, 2020 | 53.97 | 55.52 | 53.44 | 55.52 | 743,901 | +2.28(+4.28%) |
Dec 14, 2020 | 54.40 | 54.66 | 52.86 | 53.24 | 738,303 | -0.69(-1.27%) |
Dec 11, 2020 | 54.44 | 54.46 | 53.12 | 53.92 | 411,627 | -0.83(-1.52%) |
Dec 10, 2020 | 54.16 | 54.81 | 53.54 | 54.75 | 709,848 | +0.22(+0.39%) |
Dec 09, 2020 | 53.80 | 55.20 | 53.04 | 54.54 | 766,068 | +1.55(+2.92%) |
Dec 08, 2020 | 52.07 | 53.03 | 51.80 | 52.99 | 844,247 | +0.66(+1.25%) |
Dec 07, 2020 | 53.10 | 53.72 | 51.94 | 52.34 | 979,158 | -1.57(-2.91%) |
Dec 04, 2020 | 53.89 | 54.70 | 53.54 | 53.90 | 456,376 | +0.34(+0.64%) |
Dec 03, 2020 | 53.78 | 53.78 | 53.20 | 53.56 | 496,677 | -0.09(-0.16%) |
Dec 02, 2020 | 53.47 | 54.24 | 52.73 | 53.65 | 705,034 | +0.81(+1.54%) |