Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.29 | 71.22 | 68.39 | 70.76 | 2,374,417 | +1.72(+2.49%) |
Feb 25, 2021 | 70.92 | 71.90 | 68.84 | 69.04 | 1,418,193 | -1.88(-2.66%) |
Feb 24, 2021 | 71.70 | 72.41 | 70.59 | 70.92 | 1,511,010 | -0.60(-0.84%) |
Feb 23, 2021 | 72.07 | 72.80 | 70.16 | 71.52 | 1,940,986 | -0.72(-1.00%) |
Feb 22, 2021 | 70.53 | 72.53 | 69.96 | 72.25 | 2,227,812 | +1.67(+2.37%) |
Feb 19, 2021 | 69.31 | 71.51 | 69.31 | 70.57 | 1,537,813 | +1.52(+2.19%) |
Feb 18, 2021 | 71.25 | 71.46 | 68.36 | 69.06 | 2,314,952 | -3.01(-4.18%) |
Feb 17, 2021 | 72.73 | 72.92 | 70.99 | 72.07 | 2,361,253 | -1.21(-1.65%) |
Feb 16, 2021 | 72.07 | 73.41 | 71.30 | 73.28 | 2,067,210 | +1.21(+1.68%) |
Feb 12, 2021 | 70.28 | 72.12 | 69.34 | 72.07 | 2,604,077 | +2.12(+3.02%) |
Feb 11, 2021 | 68.66 | 70.08 | 68.20 | 69.95 | 1,965,517 | +1.40(+2.04%) |
Feb 10, 2021 | 68.87 | 71.07 | 67.76 | 68.56 | 4,398,631 | -0.68(-0.98%) |
Feb 09, 2021 | 67.93 | 69.41 | 67.48 | 69.24 | 2,726,171 | +1.21(+1.78%) |
Feb 08, 2021 | 67.29 | 68.89 | 67.11 | 68.03 | 1,718,001 | +0.94(+1.40%) |
Feb 05, 2021 | 66.09 | 67.71 | 65.79 | 67.09 | 3,150,628 | +1.39(+2.11%) |
Feb 04, 2021 | 64.74 | 65.76 | 64.59 | 65.70 | 1,119,677 | +0.99(+1.53%) |
Feb 03, 2021 | 63.84 | 65.22 | 63.41 | 64.71 | 1,783,644 | +0.92(+1.44%) |
Feb 02, 2021 | 62.56 | 64.05 | 62.08 | 63.79 | 1,483,084 | +2.05(+3.32%) |
Feb 01, 2021 | 60.50 | 61.97 | 59.71 | 61.75 | 1,276,974 | +1.68(+2.80%) |
Jan 29, 2021 | 60.85 | 61.18 | 59.21 | 60.07 | 1,040,731 | -1.11(-1.82%) |
Jan 28, 2021 | 59.16 | 61.56 | 58.76 | 61.18 | 1,732,376 | +2.52(+4.29%) |
Jan 27, 2021 | 60.13 | 60.49 | 56.97 | 58.66 | 2,245,316 | -2.52(-4.11%) |
Jan 26, 2021 | 62.74 | 62.97 | 60.94 | 61.18 | 1,336,916 | -0.98(-1.58%) |
Jan 25, 2021 | 62.97 | 63.02 | 60.89 | 62.16 | 1,730,078 | -0.81(-1.28%) |
Jan 22, 2021 | 62.60 | 63.25 | 61.98 | 62.97 | 1,239,770 | -0.07(-0.12%) |
Jan 21, 2021 | 65.11 | 65.37 | 62.92 | 63.04 | 1,223,106 | -2.05(-3.14%) |
Jan 20, 2021 | 65.05 | 65.91 | 64.60 | 65.09 | 1,049,697 | +0.24(+0.37%) |
Jan 19, 2021 | 65.17 | 66.41 | 64.56 | 64.85 | 1,657,584 | -0.01(-0.01%) |
Jan 15, 2021 | 65.91 | 66.08 | 64.02 | 64.86 | 1,251,971 | -1.46(-2.20%) |
Jan 14, 2021 | 64.67 | 67.46 | 64.65 | 66.32 | 1,752,515 | +1.67(+2.58%) |
Jan 13, 2021 | 64.23 | 66.32 | 63.77 | 64.65 | 2,156,125 | +0.68(+1.06%) |
Jan 12, 2021 | 64.25 | 64.51 | 63.63 | 63.97 | 820,703 | -0.03(-0.04%) |
Jan 11, 2021 | 63.43 | 65.09 | 63.43 | 64.00 | 1,259,424 | -0.44(-0.68%) |
Jan 08, 2021 | 63.98 | 64.54 | 63.22 | 64.44 | 1,110,672 | +0.70(+1.09%) |
Jan 07, 2021 | 64.97 | 65.60 | 63.61 | 63.74 | 1,398,820 | -0.67(-1.04%) |
Jan 06, 2021 | 62.79 | 66.29 | 62.65 | 64.41 | 3,151,046 | +2.54(+4.11%) |
Jan 05, 2021 | 60.25 | 62.52 | 60.25 | 61.87 | 1,506,222 | +1.55(+2.57%) |
Jan 04, 2021 | 60.51 | 61.86 | 59.10 | 60.32 | 1,367,681 | +0.12(+0.20%) |
Dec 31, 2020 | 60.20 | 60.20 | 60.20 | 722,885 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.58 | 60.01 | 58.15 | 59.84 | 722,885 | +1.61(+2.76%) |
Dec 29, 2020 | 58.76 | 59.01 | 57.68 | 58.23 | 787,001 | -0.61(-1.05%) |
Dec 28, 2020 | 59.34 | 59.66 | 58.61 | 58.85 | 538,828 | -0.20(-0.34%) |
Dec 24, 2020 | 59.10 | 59.30 | 58.54 | 59.05 | 261,136 | -0.36(-0.60%) |
Dec 23, 2020 | 59.25 | 59.59 | 58.39 | 59.41 | 550,997 | +0.58(+0.98%) |
Dec 22, 2020 | 59.48 | 59.66 | 58.34 | 58.83 | 1,225,302 | -0.67(-1.13%) |
Dec 21, 2020 | 58.48 | 59.66 | 58.10 | 59.50 | 1,067,158 | +0.40(+0.68%) |
Dec 18, 2020 | 58.81 | 59.21 | 58.02 | 59.10 | 2,342,817 | +0.35(+0.59%) |
Dec 17, 2020 | 59.32 | 59.65 | 58.35 | 58.75 | 1,038,773 | -0.58(-0.97%) |
Dec 16, 2020 | 59.66 | 59.81 | 58.72 | 59.32 | 606,857 | -0.49(-0.81%) |
Dec 15, 2020 | 58.75 | 60.44 | 58.56 | 59.81 | 1,197,730 | +1.27(+2.16%) |
Dec 14, 2020 | 61.07 | 61.17 | 58.48 | 58.54 | 1,086,898 | -2.07(-3.42%) |
Dec 11, 2020 | 58.94 | 61.23 | 58.94 | 60.62 | 2,052,811 | +1.41(+2.39%) |
Dec 10, 2020 | 58.54 | 59.33 | 57.68 | 59.21 | 2,230,645 | +0.92(+1.57%) |
Dec 09, 2020 | 56.93 | 58.39 | 56.20 | 58.29 | 2,275,261 | +1.97(+3.50%) |
Dec 08, 2020 | 55.77 | 56.94 | 55.32 | 56.31 | 1,313,106 | +0.52(+0.94%) |
Dec 07, 2020 | 56.49 | 56.60 | 55.36 | 55.79 | 988,917 | -0.63(-1.12%) |
Dec 04, 2020 | 56.03 | 56.71 | 55.99 | 56.42 | 1,175,494 | +0.63(+1.14%) |
Dec 03, 2020 | 55.07 | 56.19 | 54.81 | 55.79 | 1,006,362 | +1.35(+2.48%) |
Dec 02, 2020 | 54.31 | 54.71 | 53.94 | 54.44 | 729,471 | -0.15(-0.27%) |