Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.84 | 70.76 | 67.95 | 70.30 | 2,390,010 | +1.71(+2.49%) |
Feb 25, 2021 | 70.46 | 71.43 | 68.39 | 68.59 | 1,427,506 | -1.87(-2.66%) |
Feb 24, 2021 | 71.23 | 71.94 | 70.13 | 70.46 | 1,520,932 | -0.60(-0.84%) |
Feb 23, 2021 | 71.60 | 72.33 | 69.70 | 71.06 | 1,953,732 | -0.72(-1.00%) |
Feb 22, 2021 | 70.07 | 72.06 | 69.51 | 71.77 | 2,242,442 | +1.66(+2.37%) |
Feb 19, 2021 | 68.86 | 71.04 | 68.86 | 70.11 | 1,547,912 | +1.51(+2.19%) |
Feb 18, 2021 | 70.78 | 70.99 | 67.92 | 68.61 | 2,330,154 | -2.99(-4.18%) |
Feb 17, 2021 | 72.25 | 72.44 | 70.53 | 71.60 | 2,376,759 | -1.20(-1.65%) |
Feb 16, 2021 | 71.60 | 72.93 | 70.84 | 72.80 | 2,080,785 | +1.20(+1.68%) |
Feb 12, 2021 | 69.82 | 71.65 | 68.89 | 71.60 | 2,621,178 | +2.10(+3.02%) |
Feb 11, 2021 | 68.21 | 69.62 | 67.76 | 69.50 | 1,978,424 | +1.39(+2.04%) |
Feb 10, 2021 | 68.42 | 70.61 | 67.32 | 68.11 | 4,427,516 | -0.67(-0.98%) |
Feb 09, 2021 | 67.48 | 68.96 | 67.04 | 68.79 | 2,744,073 | +1.20(+1.78%) |
Feb 08, 2021 | 66.85 | 68.44 | 66.67 | 67.58 | 1,729,283 | +0.93(+1.40%) |
Feb 05, 2021 | 65.66 | 67.26 | 65.36 | 66.65 | 3,171,318 | +1.38(+2.11%) |
Feb 04, 2021 | 64.32 | 65.33 | 64.17 | 65.28 | 1,127,029 | +0.98(+1.53%) |
Feb 03, 2021 | 63.42 | 64.79 | 63.00 | 64.29 | 1,795,357 | +0.91(+1.44%) |
Feb 02, 2021 | 62.16 | 63.63 | 61.67 | 63.38 | 1,492,823 | +2.03(+3.32%) |
Feb 01, 2021 | 60.10 | 61.56 | 59.32 | 61.35 | 1,285,360 | +1.67(+2.80%) |
Jan 29, 2021 | 60.45 | 60.78 | 58.83 | 59.68 | 1,047,565 | -1.10(-1.82%) |
Jan 28, 2021 | 58.77 | 61.16 | 58.37 | 60.78 | 1,743,752 | +2.50(+4.29%) |
Jan 27, 2021 | 59.74 | 60.10 | 56.60 | 58.28 | 2,260,061 | -2.50(-4.11%) |
Jan 26, 2021 | 62.33 | 62.56 | 60.54 | 60.78 | 1,345,696 | -0.98(-1.58%) |
Jan 25, 2021 | 62.56 | 62.61 | 60.49 | 61.76 | 1,741,439 | -0.80(-1.28%) |
Jan 22, 2021 | 62.19 | 62.84 | 61.57 | 62.56 | 1,247,911 | -0.07(-0.12%) |
Jan 21, 2021 | 64.68 | 64.95 | 62.51 | 62.63 | 1,231,138 | -2.03(-3.14%) |
Jan 20, 2021 | 64.63 | 65.48 | 64.18 | 64.66 | 1,056,590 | +0.24(+0.37%) |
Jan 19, 2021 | 64.75 | 65.98 | 64.14 | 64.43 | 1,668,470 | -0.01(-0.01%) |
Jan 15, 2021 | 65.48 | 65.65 | 63.61 | 64.44 | 1,260,193 | -1.45(-2.20%) |
Jan 14, 2021 | 64.25 | 67.02 | 64.23 | 65.89 | 1,764,024 | +1.66(+2.58%) |
Jan 13, 2021 | 63.81 | 65.89 | 63.35 | 64.23 | 2,170,284 | +0.67(+1.06%) |
Jan 12, 2021 | 63.83 | 64.09 | 63.21 | 63.55 | 826,093 | -0.03(-0.04%) |
Jan 11, 2021 | 63.01 | 64.66 | 63.01 | 63.58 | 1,267,695 | -0.44(-0.68%) |
Jan 08, 2021 | 63.56 | 64.12 | 62.80 | 64.02 | 1,117,966 | +0.69(+1.09%) |
Jan 07, 2021 | 64.55 | 65.18 | 63.20 | 63.32 | 1,408,006 | -0.67(-1.04%) |
Jan 06, 2021 | 62.38 | 65.86 | 62.24 | 63.99 | 3,171,738 | +2.53(+4.11%) |
Jan 05, 2021 | 59.86 | 62.11 | 59.86 | 61.46 | 1,516,114 | +1.54(+2.57%) |
Jan 04, 2021 | 60.11 | 61.46 | 58.71 | 59.92 | 1,376,662 | +0.12(+0.20%) |
Dec 31, 2020 | 59.80 | 59.80 | 59.80 | 727,632 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.20 | 59.62 | 57.77 | 59.45 | 727,632 | +1.60(+2.76%) |
Dec 29, 2020 | 58.38 | 58.63 | 57.31 | 57.85 | 792,169 | -0.61(-1.05%) |
Dec 28, 2020 | 58.96 | 59.27 | 58.23 | 58.46 | 542,366 | -0.20(-0.34%) |
Dec 24, 2020 | 58.71 | 58.91 | 58.16 | 58.66 | 262,851 | -0.36(-0.60%) |
Dec 23, 2020 | 58.86 | 59.20 | 58.01 | 59.02 | 554,615 | +0.57(+0.98%) |
Dec 22, 2020 | 59.09 | 59.27 | 57.96 | 58.45 | 1,233,349 | -0.67(-1.13%) |
Dec 21, 2020 | 58.10 | 59.27 | 57.72 | 59.11 | 1,074,166 | +0.40(+0.68%) |
Dec 18, 2020 | 58.43 | 58.83 | 57.64 | 58.71 | 2,358,202 | +0.35(+0.59%) |
Dec 17, 2020 | 58.93 | 59.26 | 57.97 | 58.36 | 1,045,595 | -0.57(-0.97%) |
Dec 16, 2020 | 59.27 | 59.42 | 58.34 | 58.94 | 610,842 | -0.48(-0.81%) |
Dec 15, 2020 | 58.36 | 60.04 | 58.18 | 59.42 | 1,205,595 | +1.26(+2.16%) |
Dec 14, 2020 | 60.67 | 60.77 | 58.10 | 58.16 | 1,094,035 | -2.06(-3.42%) |
Dec 11, 2020 | 58.55 | 60.83 | 58.55 | 60.22 | 2,066,291 | +1.40(+2.39%) |
Dec 10, 2020 | 58.15 | 58.95 | 57.31 | 58.82 | 2,245,293 | +0.91(+1.57%) |
Dec 09, 2020 | 56.56 | 58.01 | 55.84 | 57.91 | 2,290,203 | +1.96(+3.50%) |
Dec 08, 2020 | 55.41 | 56.57 | 54.96 | 55.95 | 1,321,729 | +0.52(+0.94%) |
Dec 07, 2020 | 56.12 | 56.23 | 55.00 | 55.43 | 995,411 | -0.63(-1.12%) |
Dec 04, 2020 | 55.66 | 56.34 | 55.63 | 56.06 | 1,183,213 | +0.63(+1.14%) |
Dec 03, 2020 | 54.72 | 55.83 | 54.45 | 55.43 | 1,012,970 | +1.34(+2.48%) |
Dec 02, 2020 | 53.96 | 54.35 | 53.58 | 54.09 | 734,262 | -0.15(-0.27%) |