Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.25 | 71.01 | 68.83 | 70.23 | 485,418 | -0.41(-0.58%) |
Feb 25, 2021 | 73.08 | 73.56 | 70.40 | 70.64 | 419,080 | -2.47(-3.38%) |
Feb 24, 2021 | 73.18 | 73.35 | 71.91 | 73.11 | 372,528 | -1.89(-2.53%) |
Feb 23, 2021 | 73.68 | 75.38 | 71.32 | 75.00 | 810,665 | -0.43(-0.57%) |
Feb 22, 2021 | 76.36 | 77.08 | 75.43 | 75.43 | 634,107 | -3.87(-4.88%) |
Feb 19, 2021 | 78.87 | 79.64 | 78.69 | 79.29 | 447,311 | +1.11(+1.42%) |
Feb 18, 2021 | 78.08 | 78.18 | 76.86 | 78.18 | 686,136 | -2.11(-2.63%) |
Feb 17, 2021 | 80.69 | 81.07 | 79.55 | 80.30 | 376,812 | +0.06(+0.07%) |
Feb 16, 2021 | 80.44 | 80.98 | 79.70 | 80.24 | 869,012 | +0.71(+0.90%) |
Feb 12, 2021 | 78.99 | 80.19 | 78.57 | 79.52 | 267,862 | -0.12(-0.15%) |
Feb 11, 2021 | 79.39 | 80.21 | 79.15 | 79.64 | 496,792 | +1.31(+1.67%) |
Feb 10, 2021 | 78.26 | 79.08 | 77.03 | 78.33 | 393,650 | +1.43(+1.86%) |
Feb 09, 2021 | 75.79 | 76.97 | 75.75 | 76.90 | 317,463 | +1.58(+2.09%) |
Feb 08, 2021 | 75.39 | 75.77 | 75.13 | 75.33 | 378,011 | +0.07(+0.09%) |
Feb 05, 2021 | 74.73 | 75.36 | 74.12 | 75.26 | 361,921 | +0.93(+1.25%) |
Feb 04, 2021 | 74.15 | 74.59 | 73.92 | 74.33 | 578,570 | +0.45(+0.60%) |
Feb 03, 2021 | 73.91 | 74.41 | 73.62 | 73.88 | 355,167 | +1.16(+1.60%) |
Feb 02, 2021 | 72.67 | 72.92 | 72.08 | 72.72 | 427,174 | +1.20(+1.68%) |
Feb 01, 2021 | 70.42 | 71.62 | 70.25 | 71.52 | 371,044 | +2.96(+4.31%) |
Jan 29, 2021 | 69.09 | 69.67 | 68.06 | 68.56 | 268,769 | -1.32(-1.89%) |
Jan 28, 2021 | 69.09 | 70.38 | 68.98 | 69.88 | 334,046 | +0.79(+1.15%) |
Jan 27, 2021 | 69.94 | 70.63 | 69.01 | 69.09 | 603,010 | -2.84(-3.94%) |
Jan 26, 2021 | 73.04 | 73.05 | 71.72 | 71.92 | 434,897 | -1.84(-2.49%) |
Jan 25, 2021 | 74.71 | 75.49 | 72.75 | 73.76 | 526,625 | +1.57(+2.17%) |
Jan 22, 2021 | 71.37 | 72.33 | 71.37 | 72.19 | 277,843 | +0.69(+0.97%) |
Jan 21, 2021 | 71.45 | 71.58 | 70.74 | 71.50 | 350,140 | +0.42(+0.59%) |
Jan 20, 2021 | 70.90 | 71.40 | 70.63 | 71.08 | 543,984 | +2.45(+3.57%) |
Jan 19, 2021 | 68.41 | 68.76 | 68.16 | 68.63 | 439,772 | +2.51(+3.80%) |
Jan 15, 2021 | 66.75 | 67.03 | 65.72 | 66.12 | 341,960 | -0.81(-1.22%) |
Jan 14, 2021 | 67.02 | 67.48 | 66.81 | 66.94 | 268,864 | +1.18(+1.80%) |
Jan 13, 2021 | 65.85 | 66.31 | 65.20 | 65.75 | 416,842 | +0.03(+0.05%) |
Jan 12, 2021 | 65.45 | 65.87 | 65.17 | 65.73 | 282,384 | +0.56(+0.85%) |
Jan 11, 2021 | 65.17 | 65.54 | 64.60 | 65.17 | 424,294 | -1.56(-2.33%) |
Jan 08, 2021 | 65.11 | 66.75 | 64.80 | 66.73 | 411,522 | +3.01(+4.72%) |
Jan 07, 2021 | 63.71 | 63.95 | 63.14 | 63.72 | 342,805 | +0.48(+0.75%) |
Jan 06, 2021 | 64.60 | 64.80 | 63.18 | 63.25 | 434,898 | -2.22(-3.39%) |
Jan 05, 2021 | 63.27 | 65.47 | 63.27 | 65.47 | 623,411 | +2.71(+4.31%) |
Jan 04, 2021 | 63.89 | 63.90 | 62.29 | 62.76 | 346,263 | -0.31(-0.49%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 272,877 | -0.58(-0.90%) | |
Dec 30, 2020 | 62.45 | 63.73 | 62.45 | 63.64 | 272,877 | +2.24(+3.65%) |
Dec 29, 2020 | 60.43 | 61.67 | 60.40 | 61.40 | 332,724 | +1.87(+3.15%) |
Dec 28, 2020 | 60.55 | 60.63 | 59.20 | 59.53 | 405,214 | -1.27(-2.08%) |
Dec 24, 2020 | 60.69 | 61.43 | 60.36 | 60.79 | 259,874 | -1.20(-1.93%) |
Dec 23, 2020 | 62.27 | 62.37 | 61.65 | 61.99 | 203,465 | +0.41(+0.66%) |
Dec 22, 2020 | 62.17 | 62.20 | 61.31 | 61.58 | 313,648 | -0.62(-1.00%) |
Dec 21, 2020 | 61.50 | 62.50 | 61.39 | 62.21 | 290,945 | -0.46(-0.73%) |
Dec 18, 2020 | 62.47 | 62.74 | 62.38 | 62.66 | 214,121 | -0.16(-0.25%) |
Dec 17, 2020 | 62.38 | 62.82 | 62.31 | 62.82 | 193,361 | +0.85(+1.37%) |
Dec 16, 2020 | 61.55 | 62.01 | 61.39 | 61.97 | 246,742 | +0.92(+1.51%) |
Dec 15, 2020 | 60.82 | 61.07 | 60.50 | 61.05 | 222,562 | +0.36(+0.59%) |
Dec 14, 2020 | 60.95 | 61.12 | 60.60 | 60.69 | 253,068 | -0.61(-1.00%) |
Dec 11, 2020 | 61.21 | 61.79 | 61.17 | 61.31 | 296,840 | -0.39(-0.63%) |
Dec 10, 2020 | 60.30 | 61.77 | 60.21 | 61.69 | 259,689 | +1.28(+2.11%) |
Dec 09, 2020 | 61.72 | 61.72 | 60.20 | 60.42 | 341,993 | -1.03(-1.68%) |
Dec 08, 2020 | 60.90 | 61.48 | 60.83 | 61.45 | 217,583 | +0.88(+1.45%) |
Dec 07, 2020 | 60.49 | 60.93 | 60.48 | 60.56 | 285,711 | +0.05(+0.08%) |
Dec 04, 2020 | 60.64 | 60.72 | 60.28 | 60.51 | 228,463 | +0.43(+0.71%) |
Dec 03, 2020 | 59.91 | 60.49 | 59.64 | 60.09 | 277,412 | +0.82(+1.39%) |
Dec 02, 2020 | 58.56 | 59.29 | 58.17 | 59.27 | 278,784 | -0.22(-0.37%) |