Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.75 | 72.00 | 67.40 | 69.25 | 1,252,900 | -0.35(-0.50%) |
Feb 25, 2021 | 73.37 | 74.35 | 69.15 | 69.60 | 1,981,778 | -4.60(-6.20%) |
Feb 24, 2021 | 74.10 | 75.09 | 71.78 | 74.20 | 1,136,416 | -0.10(-0.13%) |
Feb 23, 2021 | 75.24 | 76.36 | 72.21 | 74.30 | 1,631,997 | -4.21(-5.36%) |
Feb 22, 2021 | 81.89 | 81.89 | 77.83 | 78.51 | 775,197 | -4.27(-5.16%) |
Feb 19, 2021 | 82.98 | 84.17 | 82.15 | 82.78 | 808,400 | +0.00(+0.00%) |
Feb 18, 2021 | 79.43 | 83.10 | 78.41 | 82.78 | 834,275 | +1.67(+2.06%) |
Feb 17, 2021 | 80.79 | 81.31 | 78.07 | 81.11 | 848,429 | -1.19(-1.45%) |
Feb 16, 2021 | 83.75 | 83.75 | 80.14 | 82.30 | 1,027,501 | -2.11(-2.50%) |
Feb 12, 2021 | 81.27 | 85.43 | 79.79 | 84.41 | 1,482,900 | +3.94(+4.90%) |
Feb 11, 2021 | 78.27 | 80.78 | 77.14 | 80.47 | 1,451,948 | +3.03(+3.91%) |
Feb 10, 2021 | 78.70 | 80.40 | 76.52 | 77.44 | 838,507 | -0.84(-1.07%) |
Feb 09, 2021 | 77.58 | 79.07 | 76.53 | 78.28 | 847,114 | +1.79(+2.34%) |
Feb 08, 2021 | 76.80 | 79.17 | 76.00 | 76.49 | 1,340,874 | +0.30(+0.39%) |
Feb 05, 2021 | 73.05 | 78.81 | 72.66 | 76.19 | 1,490,900 | +3.33(+4.57%) |
Feb 04, 2021 | 72.50 | 72.89 | 71.30 | 72.86 | 559,162 | +0.47(+0.65%) |
Feb 03, 2021 | 73.89 | 73.89 | 70.68 | 72.39 | 679,428 | -1.04(-1.42%) |
Feb 02, 2021 | 73.50 | 74.78 | 71.52 | 73.43 | 1,055,109 | +1.23(+1.70%) |
Feb 01, 2021 | 70.52 | 72.29 | 69.94 | 72.20 | 895,617 | +2.46(+3.53%) |
Jan 29, 2021 | 71.32 | 71.34 | 68.43 | 69.74 | 806,700 | -1.86(-2.60%) |
Jan 28, 2021 | 65.54 | 72.13 | 65.29 | 71.60 | 2,152,623 | +6.23(+9.53%) |
Jan 27, 2021 | 67.17 | 68.21 | 63.51 | 65.37 | 1,122,775 | -3.15(-4.60%) |
Jan 26, 2021 | 71.00 | 71.00 | 68.21 | 68.52 | 785,029 | -2.03(-2.88%) |
Jan 25, 2021 | 73.50 | 74.61 | 69.95 | 70.55 | 843,923 | -1.99(-2.74%) |
Jan 22, 2021 | 70.68 | 72.61 | 69.80 | 72.54 | 636,600 | +2.02(+2.86%) |
Jan 21, 2021 | 72.20 | 72.48 | 70.31 | 70.52 | 640,338 | -1.73(-2.39%) |
Jan 20, 2021 | 72.62 | 73.70 | 71.75 | 72.25 | 949,598 | +0.59(+0.82%) |
Jan 19, 2021 | 71.57 | 72.98 | 69.91 | 71.66 | 1,062,529 | +1.39(+1.98%) |
Jan 15, 2021 | 70.99 | 72.34 | 69.30 | 70.27 | 901,300 | -0.04(-0.06%) |
Jan 14, 2021 | 69.03 | 71.13 | 69.03 | 70.31 | 1,280,891 | +1.43(+2.08%) |
Jan 13, 2021 | 69.84 | 69.84 | 67.59 | 68.88 | 821,255 | -0.06(-0.09%) |
Jan 12, 2021 | 68.60 | 69.87 | 68.00 | 68.94 | 759,781 | +0.34(+0.50%) |
Jan 11, 2021 | 66.45 | 69.52 | 65.66 | 68.60 | 746,388 | +0.50(+0.73%) |
Jan 08, 2021 | 67.50 | 69.79 | 67.14 | 68.10 | 971,300 | +1.54(+2.31%) |
Jan 07, 2021 | 64.50 | 66.67 | 64.28 | 66.56 | 1,199,551 | +2.28(+3.55%) |
Jan 06, 2021 | 66.23 | 66.38 | 63.76 | 64.28 | 1,855,727 | -3.40(-5.02%) |
Jan 05, 2021 | 67.98 | 68.50 | 67.07 | 67.68 | 1,116,877 | -0.44(-0.65%) |
Jan 04, 2021 | 69.78 | 69.97 | 67.09 | 68.12 | 1,390,246 | -1.17(-1.69%) |
Dec 31, 2020 | 69.29 | 69.29 | 69.29 | 767,450 | -1.09(-1.55%) | |
Dec 30, 2020 | 70.73 | 71.13 | 69.82 | 70.38 | 767,450 | +1.10(+1.59%) |
Dec 29, 2020 | 70.66 | 71.67 | 68.22 | 69.28 | 848,960 | -1.17(-1.66%) |
Dec 28, 2020 | 73.21 | 73.31 | 70.30 | 70.45 | 657,602 | -2.05(-2.83%) |
Dec 24, 2020 | 72.33 | 73.93 | 72.15 | 72.50 | 361,600 | +0.17(+0.24%) |
Dec 23, 2020 | 73.50 | 73.77 | 71.79 | 72.33 | 704,104 | -1.53(-2.07%) |
Dec 22, 2020 | 71.86 | 74.10 | 71.76 | 73.86 | 914,608 | +1.89(+2.63%) |
Dec 21, 2020 | 72.25 | 72.84 | 71.09 | 71.97 | 873,068 | -0.28(-0.39%) |
Dec 18, 2020 | 73.91 | 74.18 | 71.32 | 72.25 | 2,065,400 | -1.15(-1.57%) |
Dec 17, 2020 | 73.36 | 74.22 | 72.60 | 73.40 | 821,925 | +0.90(+1.24%) |
Dec 16, 2020 | 71.34 | 73.04 | 70.99 | 72.50 | 921,480 | +1.36(+1.91%) |
Dec 15, 2020 | 70.35 | 71.88 | 69.88 | 71.14 | 668,194 | +1.00(+1.43%) |
Dec 14, 2020 | 71.39 | 71.67 | 69.57 | 70.14 | 1,037,728 | -1.75(-2.43%) |
Dec 11, 2020 | 68.96 | 72.25 | 68.55 | 71.89 | 1,497,400 | +2.82(+4.08%) |
Dec 10, 2020 | 65.49 | 69.96 | 65.00 | 69.07 | 2,464,522 | +3.35(+5.10%) |
Dec 09, 2020 | 69.22 | 69.62 | 64.76 | 65.72 | 2,428,384 | -3.60(-5.19%) |
Dec 08, 2020 | 73.56 | 75.49 | 68.30 | 69.32 | 6,710,054 | +6.85(+10.97%) |
Dec 07, 2020 | 61.79 | 63.94 | 61.79 | 62.47 | 3,443,822 | +0.91(+1.48%) |
Dec 04, 2020 | 60.60 | 62.11 | 60.01 | 61.56 | 2,099,300 | +1.14(+1.89%) |
Dec 03, 2020 | 56.95 | 60.72 | 56.74 | 60.42 | 1,669,854 | +4.32(+7.70%) |
Dec 02, 2020 | 56.28 | 56.31 | 55.15 | 56.10 | 727,414 | -0.58(-1.02%) |