Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.87 | 73.91 | 69.88 | 72.98 | 379,168 | +1.47(+2.05%) |
Feb 25, 2021 | 75.84 | 76.03 | 70.02 | 71.52 | 316,677 | -4.25(-5.61%) |
Feb 24, 2021 | 73.76 | 76.00 | 73.61 | 75.77 | 260,343 | +3.08(+4.24%) |
Feb 23, 2021 | 72.65 | 74.39 | 70.17 | 72.69 | 368,582 | -1.86(-2.50%) |
Feb 22, 2021 | 73.81 | 76.31 | 72.60 | 74.55 | 458,418 | -0.41(-0.54%) |
Feb 19, 2021 | 70.92 | 75.03 | 70.55 | 74.96 | 501,113 | +3.78(+5.31%) |
Feb 18, 2021 | 66.43 | 71.41 | 65.96 | 71.17 | 436,682 | +3.99(+5.93%) |
Feb 17, 2021 | 68.07 | 68.52 | 66.58 | 67.19 | 449,102 | -1.65(-2.40%) |
Feb 16, 2021 | 67.83 | 69.46 | 67.19 | 68.84 | 337,472 | +1.01(+1.50%) |
Feb 12, 2021 | 69.00 | 69.53 | 67.31 | 67.83 | 312,613 | -2.10(-3.01%) |
Feb 11, 2021 | 70.71 | 71.18 | 67.60 | 69.93 | 590,977 | -2.05(-2.85%) |
Feb 10, 2021 | 70.96 | 72.84 | 70.69 | 71.98 | 276,403 | +1.40(+1.99%) |
Feb 09, 2021 | 68.22 | 70.94 | 67.95 | 70.57 | 268,191 | +2.33(+3.42%) |
Feb 08, 2021 | 70.64 | 70.89 | 67.14 | 68.24 | 356,008 | -2.15(-3.05%) |
Feb 05, 2021 | 71.42 | 72.67 | 69.77 | 70.39 | 235,435 | +0.02(+0.03%) |
Feb 04, 2021 | 67.59 | 70.82 | 67.47 | 70.37 | 323,192 | +3.04(+4.51%) |
Feb 03, 2021 | 66.02 | 68.07 | 65.74 | 67.34 | 236,678 | +1.16(+1.76%) |
Feb 02, 2021 | 67.01 | 67.04 | 65.22 | 66.17 | 186,271 | +0.39(+0.59%) |
Feb 01, 2021 | 63.79 | 66.20 | 62.82 | 65.79 | 341,765 | +2.35(+3.71%) |
Jan 29, 2021 | 67.57 | 67.57 | 63.31 | 63.43 | 389,791 | -3.54(-5.29%) |
Jan 28, 2021 | 69.03 | 69.50 | 66.39 | 66.98 | 371,199 | -1.51(-2.21%) |
Jan 27, 2021 | 66.25 | 71.36 | 65.59 | 68.49 | 437,824 | +0.67(+0.99%) |
Jan 26, 2021 | 71.31 | 71.32 | 67.47 | 67.82 | 451,255 | -2.27(-3.24%) |
Jan 25, 2021 | 68.78 | 71.75 | 67.99 | 70.09 | 564,011 | +1.71(+2.50%) |
Jan 22, 2021 | 65.92 | 68.53 | 65.27 | 68.38 | 250,394 | +0.81(+1.20%) |
Jan 21, 2021 | 67.82 | 68.05 | 66.81 | 67.57 | 353,488 | -0.65(-0.95%) |
Jan 20, 2021 | 67.29 | 68.43 | 66.45 | 68.21 | 389,015 | +1.96(+2.97%) |
Jan 19, 2021 | 65.69 | 66.82 | 65.22 | 66.25 | 379,543 | +1.23(+1.89%) |
Jan 15, 2021 | 65.13 | 65.28 | 63.35 | 65.02 | 527,995 | -1.13(-1.72%) |
Jan 14, 2021 | 63.27 | 67.37 | 63.27 | 66.16 | 514,228 | +3.46(+5.52%) |
Jan 13, 2021 | 62.72 | 65.33 | 61.02 | 62.70 | 449,044 | -0.54(-0.86%) |
Jan 12, 2021 | 60.40 | 64.15 | 60.33 | 63.24 | 646,212 | +3.55(+5.95%) |
Jan 11, 2021 | 58.99 | 60.21 | 58.79 | 59.69 | 333,691 | -0.81(-1.34%) |
Jan 08, 2021 | 60.41 | 60.54 | 59.19 | 60.50 | 298,305 | +0.15(+0.24%) |
Jan 07, 2021 | 61.83 | 62.78 | 60.31 | 60.35 | 456,742 | -0.48(-0.79%) |
Jan 06, 2021 | 59.06 | 63.31 | 58.44 | 60.83 | 1,065,427 | +4.10(+7.22%) |
Jan 05, 2021 | 54.36 | 57.71 | 54.18 | 56.74 | 829,616 | +3.64(+6.86%) |
Jan 04, 2021 | 54.17 | 54.49 | 52.12 | 53.09 | 596,509 | -0.42(-0.78%) |
Dec 31, 2020 | 53.51 | 53.51 | 53.51 | 427,505 | -1.00(-1.83%) | |
Dec 30, 2020 | 53.86 | 55.56 | 53.74 | 54.50 | 427,505 | +0.67(+1.25%) |
Dec 29, 2020 | 56.09 | 56.09 | 53.75 | 53.83 | 422,206 | -1.77(-3.19%) |
Dec 28, 2020 | 57.94 | 57.94 | 55.57 | 55.60 | 334,640 | -1.13(-2.00%) |
Dec 24, 2020 | 58.31 | 58.57 | 56.47 | 56.74 | 217,116 | -1.25(-2.16%) |
Dec 23, 2020 | 59.85 | 60.66 | 57.91 | 57.99 | 325,601 | -1.93(-3.22%) |
Dec 22, 2020 | 60.55 | 61.60 | 58.18 | 59.92 | 333,610 | -0.73(-1.20%) |
Dec 21, 2020 | 59.17 | 60.77 | 57.29 | 60.65 | 437,369 | -0.86(-1.39%) |
Dec 18, 2020 | 61.31 | 61.73 | 60.46 | 61.51 | 453,527 | +0.07(+0.12%) |
Dec 17, 2020 | 61.01 | 61.61 | 59.80 | 61.43 | 214,901 | +0.77(+1.28%) |
Dec 16, 2020 | 60.80 | 62.06 | 59.98 | 60.66 | 272,113 | -0.85(-1.38%) |
Dec 15, 2020 | 60.34 | 61.62 | 59.43 | 61.51 | 228,167 | +1.66(+2.77%) |
Dec 14, 2020 | 62.60 | 62.60 | 59.44 | 59.85 | 279,535 | -1.72(-2.79%) |
Dec 11, 2020 | 62.57 | 63.27 | 60.94 | 61.56 | 299,063 | -1.77(-2.80%) |
Dec 10, 2020 | 62.50 | 63.52 | 62.10 | 63.33 | 355,443 | +0.21(+0.34%) |
Dec 09, 2020 | 63.27 | 64.13 | 61.99 | 63.12 | 227,197 | +0.07(+0.12%) |
Dec 08, 2020 | 61.28 | 64.35 | 61.17 | 63.05 | 381,942 | +1.21(+1.95%) |
Dec 07, 2020 | 65.15 | 65.55 | 61.56 | 61.84 | 505,404 | -3.52(-5.39%) |
Dec 04, 2020 | 65.05 | 66.32 | 64.14 | 65.36 | 401,606 | +1.01(+1.56%) |
Dec 03, 2020 | 61.06 | 65.33 | 60.81 | 64.36 | 433,803 | +3.54(+5.83%) |
Dec 02, 2020 | 58.76 | 60.96 | 57.73 | 60.81 | 318,837 | +1.46(+2.46%) |