Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.79 | 65.89 | 64.84 | 64.84 | 14,425 | -0.53(-0.82%) |
Feb 25, 2021 | 66.32 | 66.59 | 65.05 | 65.37 | 46,391 | -0.95(-1.44%) |
Feb 24, 2021 | 65.32 | 66.33 | 65.21 | 66.33 | 2,984 | +0.75(+1.15%) |
Feb 23, 2021 | 65.26 | 65.70 | 64.26 | 65.57 | 12,106 | -0.69(-1.05%) |
Feb 22, 2021 | 66.80 | 66.80 | 66.24 | 66.27 | 5,261 | -1.08(-1.61%) |
Feb 19, 2021 | 67.79 | 67.86 | 67.35 | 67.35 | 6,254 | +0.11(+0.16%) |
Feb 18, 2021 | 67.71 | 67.71 | 67.20 | 67.24 | 127,913 | -0.94(-1.38%) |
Feb 17, 2021 | 68.89 | 68.89 | 67.58 | 68.18 | 4,993 | -1.32(-1.90%) |
Feb 16, 2021 | 70.46 | 70.46 | 69.41 | 69.50 | 27,990 | -0.49(-0.70%) |
Feb 12, 2021 | 69.64 | 69.99 | 69.64 | 69.99 | 6,456 | +0.43(+0.61%) |
Feb 11, 2021 | 69.85 | 69.85 | 68.84 | 69.56 | 27,323 | +0.05(+0.08%) |
Feb 10, 2021 | 69.98 | 70.05 | 68.86 | 69.51 | 5,054 | -0.19(-0.28%) |
Feb 09, 2021 | 69.52 | 69.87 | 69.13 | 69.70 | 12,927 | +0.52(+0.75%) |
Feb 08, 2021 | 68.35 | 69.18 | 68.35 | 69.18 | 10,073 | +1.43(+2.11%) |
Feb 05, 2021 | 68.20 | 68.27 | 67.39 | 67.75 | 28,548 | +1.22(+1.83%) |
Feb 04, 2021 | 66.20 | 66.53 | 66.20 | 66.53 | 17,177 | +0.73(+1.12%) |
Feb 03, 2021 | 65.71 | 65.84 | 65.58 | 65.80 | 2,654 | +0.38(+0.58%) |
Feb 02, 2021 | 65.98 | 65.98 | 65.13 | 65.42 | 9,754 | -0.49(-0.74%) |
Feb 01, 2021 | 64.88 | 66.21 | 64.67 | 65.91 | 135,452 | +1.75(+2.73%) |
Jan 29, 2021 | 65.61 | 65.98 | 64.04 | 64.16 | 16,947 | -1.46(-2.23%) |
Jan 28, 2021 | 66.94 | 67.19 | 65.19 | 65.62 | 84,357 | -1.04(-1.56%) |
Jan 27, 2021 | 65.08 | 67.47 | 65.08 | 66.66 | 17,881 | +0.83(+1.26%) |
Jan 26, 2021 | 65.91 | 65.91 | 65.39 | 65.83 | 3,546 | +0.19(+0.29%) |
Jan 25, 2021 | 65.45 | 66.25 | 65.24 | 65.64 | 2,330 | +0.52(+0.80%) |
Jan 22, 2021 | 64.66 | 65.12 | 64.66 | 65.12 | 3,934 | +0.25(+0.39%) |
Jan 21, 2021 | 65.00 | 65.00 | 64.43 | 64.87 | 1,380 | +0.19(+0.29%) |
Jan 20, 2021 | 64.68 | 64.73 | 64.68 | 64.69 | 1,823 | +0.25(+0.39%) |
Jan 19, 2021 | 63.85 | 64.55 | 63.85 | 64.43 | 3,632 | +0.46(+0.71%) |
Jan 15, 2021 | 63.41 | 64.13 | 63.41 | 63.98 | 3,833 | +0.11(+0.17%) |
Jan 14, 2021 | 63.01 | 64.25 | 63.01 | 63.87 | 2,869 | +2.11(+3.41%) |
Jan 13, 2021 | 61.96 | 61.97 | 61.76 | 61.76 | 580 | -0.87(-1.40%) |
Jan 12, 2021 | 61.58 | 62.64 | 61.58 | 62.63 | 2,854 | +1.04(+1.68%) |
Jan 11, 2021 | 61.19 | 61.92 | 61.19 | 61.60 | 3,632 | +0.02(+0.03%) |
Jan 08, 2021 | 61.15 | 61.95 | 61.15 | 61.58 | 6,758 | +0.88(+1.45%) |
Jan 07, 2021 | 60.30 | 60.70 | 60.14 | 60.70 | 1,361 | +0.95(+1.58%) |
Jan 06, 2021 | 59.42 | 60.15 | 59.42 | 59.75 | 7,783 | +0.60(+1.02%) |
Jan 05, 2021 | 58.23 | 59.29 | 58.23 | 59.15 | 7,321 | +0.82(+1.40%) |
Jan 04, 2021 | 58.83 | 58.83 | 57.79 | 58.33 | 1,273 | -0.77(-1.30%) |
Dec 31, 2020 | 59.10 | 59.10 | 59.10 | 1,517 | +0.20(+0.33%) | |
Dec 30, 2020 | 58.93 | 59.26 | 58.90 | 58.90 | 1,517 | +0.22(+0.37%) |
Dec 29, 2020 | 59.84 | 59.91 | 58.57 | 58.69 | 3,409 | -1.06(-1.77%) |
Dec 28, 2020 | 59.88 | 59.88 | 59.69 | 59.74 | 1,960 | +0.60(+1.01%) |
Dec 24, 2020 | 59.06 | 59.15 | 59.06 | 59.15 | 201 | +0.04(+0.07%) |
Dec 23, 2020 | 59.48 | 59.48 | 59.11 | 59.11 | 3,031 | -0.18(-0.30%) |
Dec 22, 2020 | 58.49 | 59.29 | 58.49 | 59.29 | 5,160 | +1.29(+2.22%) |
Dec 21, 2020 | 57.29 | 58.00 | 57.29 | 58.00 | 2,091 | -0.59(-1.01%) |
Dec 18, 2020 | 57.63 | 58.60 | 57.63 | 58.59 | 15,030 | +0.79(+1.36%) |
Dec 17, 2020 | 57.69 | 57.80 | 57.44 | 57.80 | 1,519 | +0.36(+0.63%) |
Dec 16, 2020 | 57.46 | 57.80 | 57.43 | 57.44 | 9,911 | -0.17(-0.29%) |
Dec 15, 2020 | 57.22 | 57.68 | 56.87 | 57.61 | 6,154 | +0.80(+1.41%) |
Dec 14, 2020 | 57.27 | 57.38 | 56.81 | 56.81 | 2,513 | +0.42(+0.74%) |
Dec 11, 2020 | 56.22 | 56.40 | 55.83 | 56.40 | 10,908 | +0.03(+0.05%) |
Dec 10, 2020 | 56.13 | 56.48 | 56.02 | 56.37 | 18,155 | +0.28(+0.49%) |
Dec 09, 2020 | 56.78 | 56.83 | 55.86 | 56.09 | 2,254 | -0.73(-1.28%) |
Dec 08, 2020 | 56.59 | 56.82 | 56.58 | 56.82 | 7,822 | +0.18(+0.32%) |
Dec 07, 2020 | 55.86 | 56.64 | 55.86 | 56.64 | 1,997 | +0.76(+1.37%) |
Dec 04, 2020 | 55.41 | 55.87 | 55.41 | 55.87 | 606 | +0.76(+1.38%) |
Dec 03, 2020 | 54.96 | 55.37 | 54.96 | 55.11 | 1,694 | +0.22(+0.40%) |
Dec 02, 2020 | 54.63 | 54.90 | 54.59 | 54.90 | 1,127 | +0.14(+0.26%) |