Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.14 | 67.66 | 66.66 | 67.09 | 14,814 | +0.41(+0.61%) |
Feb 25, 2021 | 68.61 | 68.98 | 66.29 | 66.68 | 180,351 | -2.24(-3.25%) |
Feb 24, 2021 | 68.03 | 68.94 | 67.57 | 68.92 | 30,515 | +0.44(+0.64%) |
Feb 23, 2021 | 67.81 | 68.77 | 66.24 | 68.49 | 22,078 | -0.71(-1.03%) |
Feb 22, 2021 | 70.41 | 70.45 | 69.17 | 69.20 | 13,200 | -2.05(-2.88%) |
Feb 19, 2021 | 71.87 | 71.94 | 71.19 | 71.26 | 12,597 | -0.04(-0.06%) |
Feb 18, 2021 | 71.16 | 71.55 | 70.64 | 71.30 | 22,799 | -0.50(-0.69%) |
Feb 17, 2021 | 71.66 | 71.86 | 70.97 | 71.79 | 20,714 | -0.47(-0.65%) |
Feb 16, 2021 | 72.73 | 72.87 | 72.11 | 72.26 | 33,452 | -0.11(-0.15%) |
Feb 12, 2021 | 71.51 | 72.38 | 71.51 | 72.37 | 29,426 | +0.65(+0.90%) |
Feb 11, 2021 | 71.52 | 71.82 | 71.20 | 71.72 | 26,161 | +0.67(+0.95%) |
Feb 10, 2021 | 71.59 | 71.66 | 70.55 | 71.05 | 42,242 | -0.07(-0.10%) |
Feb 09, 2021 | 71.03 | 71.31 | 71.01 | 71.12 | 16,297 | +0.07(+0.10%) |
Feb 08, 2021 | 70.83 | 71.23 | 70.77 | 71.05 | 19,346 | +0.56(+0.79%) |
Feb 05, 2021 | 70.33 | 70.49 | 70.06 | 70.49 | 17,232 | +0.44(+0.62%) |
Feb 04, 2021 | 69.47 | 70.06 | 69.43 | 70.06 | 41,327 | +0.72(+1.04%) |
Feb 03, 2021 | 70.17 | 70.17 | 69.30 | 69.33 | 18,235 | -0.39(-0.56%) |
Feb 02, 2021 | 68.91 | 69.88 | 68.91 | 69.72 | 23,554 | +1.23(+1.80%) |
Feb 01, 2021 | 67.87 | 68.58 | 67.46 | 68.49 | 23,418 | +1.15(+1.71%) |
Jan 29, 2021 | 68.05 | 68.05 | 66.67 | 67.34 | 21,767 | -0.68(-0.99%) |
Jan 28, 2021 | 67.38 | 68.89 | 67.38 | 68.01 | 16,759 | +1.17(+1.75%) |
Jan 27, 2021 | 68.28 | 68.28 | 66.48 | 66.84 | 27,180 | -2.27(-3.29%) |
Jan 26, 2021 | 69.92 | 69.92 | 69.11 | 69.11 | 20,042 | -0.63(-0.90%) |
Jan 25, 2021 | 70.17 | 70.40 | 68.57 | 69.74 | 33,246 | +0.16(+0.23%) |
Jan 22, 2021 | 69.45 | 69.68 | 69.44 | 69.58 | 30,837 | -0.09(-0.13%) |
Jan 21, 2021 | 69.69 | 69.80 | 69.35 | 69.67 | 37,167 | +0.17(+0.24%) |
Jan 20, 2021 | 68.89 | 69.60 | 68.89 | 69.50 | 24,900 | +1.15(+1.68%) |
Jan 19, 2021 | 67.81 | 68.42 | 67.70 | 68.35 | 55,078 | +0.92(+1.37%) |
Jan 15, 2021 | 68.05 | 68.09 | 67.24 | 67.43 | 43,837 | -0.47(-0.70%) |
Jan 14, 2021 | 68.60 | 68.80 | 67.85 | 67.90 | 22,774 | -0.56(-0.82%) |
Jan 13, 2021 | 68.43 | 68.69 | 67.98 | 68.46 | 17,652 | +0.10(+0.15%) |
Jan 12, 2021 | 68.56 | 68.60 | 67.68 | 68.35 | 23,867 | +0.08(+0.12%) |
Jan 11, 2021 | 68.28 | 68.92 | 68.10 | 68.27 | 18,531 | -0.88(-1.27%) |
Jan 08, 2021 | 68.66 | 69.15 | 68.34 | 69.15 | 26,302 | +0.87(+1.27%) |
Jan 07, 2021 | 67.24 | 68.45 | 67.24 | 68.28 | 30,097 | +1.86(+2.79%) |
Jan 06, 2021 | 66.31 | 67.21 | 65.99 | 66.42 | 40,598 | -0.67(-1.01%) |
Jan 05, 2021 | 66.37 | 67.10 | 66.31 | 67.10 | 30,656 | +0.63(+0.94%) |
Jan 04, 2021 | 67.36 | 67.41 | 65.81 | 66.47 | 30,601 | -0.59(-0.87%) |
Dec 31, 2020 | 67.06 | 67.06 | 67.06 | 57,151 | +0.07(+0.10%) | |
Dec 30, 2020 | 67.12 | 67.12 | 66.78 | 66.99 | 57,151 | +0.27(+0.40%) |
Dec 29, 2020 | 66.89 | 67.15 | 66.43 | 66.72 | 29,830 | -0.07(-0.10%) |
Dec 28, 2020 | 67.78 | 67.78 | 66.71 | 66.79 | 27,624 | -0.29(-0.43%) |
Dec 24, 2020 | 66.78 | 67.38 | 66.78 | 67.08 | 16,930 | +0.15(+0.22%) |
Dec 23, 2020 | 67.39 | 67.40 | 66.88 | 66.93 | 27,719 | -0.46(-0.68%) |
Dec 22, 2020 | 67.32 | 67.39 | 66.72 | 67.39 | 14,116 | +0.48(+0.71%) |
Dec 21, 2020 | 66.54 | 67.07 | 65.95 | 66.91 | 27,567 | -0.23(-0.35%) |
Dec 18, 2020 | 66.92 | 67.16 | 66.56 | 67.15 | 36,692 | +0.32(+0.48%) |
Dec 17, 2020 | 66.29 | 66.84 | 66.29 | 66.82 | 28,516 | +0.76(+1.16%) |
Dec 16, 2020 | 65.87 | 66.14 | 65.51 | 66.06 | 20,527 | +0.46(+0.70%) |
Dec 15, 2020 | 65.75 | 65.75 | 65.16 | 65.60 | 11,539 | +0.45(+0.69%) |
Dec 14, 2020 | 64.99 | 65.65 | 64.99 | 65.16 | 37,882 | +0.34(+0.52%) |
Dec 11, 2020 | 64.84 | 64.86 | 64.27 | 64.82 | 172,677 | -0.25(-0.38%) |
Dec 10, 2020 | 64.15 | 65.20 | 64.04 | 65.07 | 25,503 | +0.42(+0.64%) |
Dec 09, 2020 | 66.24 | 66.24 | 64.37 | 64.65 | 14,708 | -1.64(-2.47%) |
Dec 08, 2020 | 65.86 | 66.39 | 65.72 | 66.29 | 27,105 | +0.31(+0.48%) |
Dec 07, 2020 | 65.65 | 66.10 | 65.65 | 65.97 | 24,985 | +0.38(+0.58%) |
Dec 04, 2020 | 65.16 | 65.59 | 65.14 | 65.59 | 54,434 | +0.57(+0.87%) |
Dec 03, 2020 | 64.89 | 65.43 | 64.89 | 65.03 | 39,862 | +0.32(+0.49%) |
Dec 02, 2020 | 64.78 | 64.92 | 64.46 | 64.71 | 23,600 | -0.45(-0.68%) |