Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.89 | 72.16 | 67.81 | 69.93 | 119,809 | +2.60(+3.86%) |
Feb 25, 2021 | 69.55 | 69.61 | 67.31 | 67.33 | 67,031 | -1.71(-2.48%) |
Feb 24, 2021 | 68.62 | 69.67 | 68.03 | 69.04 | 66,604 | +0.76(+1.11%) |
Feb 23, 2021 | 67.78 | 70.03 | 67.78 | 68.28 | 93,822 | -1.07(-1.54%) |
Feb 22, 2021 | 67.16 | 69.77 | 66.81 | 69.34 | 60,981 | +1.87(+2.77%) |
Feb 19, 2021 | 66.42 | 68.08 | 65.87 | 67.47 | 141,224 | +1.37(+2.08%) |
Feb 18, 2021 | 66.63 | 67.36 | 65.91 | 66.10 | 152,055 | -0.64(-0.96%) |
Feb 17, 2021 | 67.21 | 67.57 | 65.93 | 66.74 | 220,066 | -1.02(-1.50%) |
Feb 16, 2021 | 68.29 | 69.40 | 67.76 | 67.76 | 29,250 | -0.63(-0.93%) |
Feb 12, 2021 | 67.39 | 68.46 | 67.39 | 68.39 | 44,366 | +0.57(+0.84%) |
Feb 11, 2021 | 68.27 | 68.87 | 66.97 | 67.83 | 50,609 | -0.14(-0.21%) |
Feb 10, 2021 | 70.27 | 70.27 | 67.96 | 67.97 | 55,495 | -1.95(-2.79%) |
Feb 09, 2021 | 70.32 | 71.05 | 69.78 | 69.92 | 29,857 | -0.80(-1.13%) |
Feb 08, 2021 | 70.25 | 70.90 | 70.06 | 70.72 | 52,187 | +0.71(+1.01%) |
Feb 05, 2021 | 69.78 | 70.36 | 69.32 | 70.01 | 37,805 | +0.60(+0.87%) |
Feb 04, 2021 | 67.80 | 69.46 | 67.80 | 69.40 | 40,855 | +1.61(+2.38%) |
Feb 03, 2021 | 68.61 | 68.89 | 67.45 | 67.79 | 35,322 | -1.10(-1.60%) |
Feb 02, 2021 | 67.93 | 69.04 | 67.45 | 68.89 | 32,142 | +1.55(+2.30%) |
Feb 01, 2021 | 66.54 | 67.58 | 65.22 | 67.35 | 127,540 | +1.30(+1.96%) |
Jan 29, 2021 | 67.29 | 68.17 | 65.90 | 66.05 | 61,238 | -1.54(-2.27%) |
Jan 28, 2021 | 67.70 | 67.70 | 66.56 | 67.59 | 61,842 | +0.85(+1.28%) |
Jan 27, 2021 | 67.03 | 68.53 | 65.76 | 66.73 | 95,887 | -1.60(-2.35%) |
Jan 26, 2021 | 66.36 | 68.41 | 65.64 | 68.34 | 52,790 | +2.20(+3.32%) |
Jan 25, 2021 | 66.52 | 66.52 | 65.42 | 66.14 | 43,378 | -0.87(-1.30%) |
Jan 22, 2021 | 65.88 | 67.05 | 65.76 | 67.01 | 51,240 | +0.19(+0.29%) |
Jan 21, 2021 | 68.42 | 68.42 | 66.78 | 66.82 | 39,816 | -1.60(-2.34%) |
Jan 20, 2021 | 68.27 | 69.39 | 68.14 | 68.42 | 37,142 | +0.09(+0.13%) |
Jan 19, 2021 | 69.54 | 69.83 | 68.23 | 68.34 | 64,200 | -1.01(-1.45%) |
Jan 15, 2021 | 69.17 | 69.69 | 68.64 | 69.34 | 46,033 | -0.45(-0.65%) |
Jan 14, 2021 | 68.59 | 70.58 | 68.59 | 69.80 | 38,563 | +1.47(+2.15%) |
Jan 13, 2021 | 68.55 | 68.72 | 67.50 | 68.33 | 46,877 | -0.50(-0.73%) |
Jan 12, 2021 | 68.32 | 69.58 | 68.14 | 68.83 | 55,910 | +0.44(+0.65%) |
Jan 11, 2021 | 68.35 | 69.10 | 67.69 | 68.38 | 24,599 | -0.65(-0.95%) |
Jan 08, 2021 | 70.67 | 71.25 | 68.73 | 69.04 | 74,153 | -0.99(-1.41%) |
Jan 07, 2021 | 69.70 | 70.65 | 69.11 | 70.03 | 51,502 | +0.14(+0.21%) |
Jan 06, 2021 | 68.59 | 70.79 | 68.30 | 69.88 | 84,032 | +2.11(+3.12%) |
Jan 05, 2021 | 66.90 | 68.77 | 66.90 | 67.77 | 58,707 | +1.19(+1.79%) |
Jan 04, 2021 | 68.89 | 68.89 | 66.25 | 66.58 | 77,868 | -1.82(-2.67%) |
Dec 31, 2020 | 68.40 | 68.40 | 68.40 | 76,041 | +2.25(+3.40%) | |
Dec 30, 2020 | 65.29 | 66.51 | 65.29 | 66.16 | 76,041 | +0.90(+1.38%) |
Dec 29, 2020 | 65.81 | 66.01 | 64.47 | 65.25 | 57,948 | -0.62(-0.95%) |
Dec 28, 2020 | 65.91 | 67.07 | 65.44 | 65.88 | 39,405 | -0.11(-0.16%) |
Dec 24, 2020 | 65.92 | 66.01 | 64.97 | 65.98 | 14,580 | -0.17(-0.26%) |
Dec 23, 2020 | 65.49 | 66.35 | 65.49 | 66.16 | 39,689 | +1.10(+1.70%) |
Dec 22, 2020 | 65.84 | 65.84 | 65.05 | 65.05 | 40,285 | -1.07(-1.61%) |
Dec 21, 2020 | 65.51 | 66.25 | 64.82 | 66.12 | 54,604 | -0.34(-0.51%) |
Dec 18, 2020 | 67.21 | 68.10 | 66.42 | 66.45 | 186,528 | -0.60(-0.90%) |
Dec 17, 2020 | 66.44 | 67.07 | 66.34 | 67.06 | 43,476 | +0.97(+1.47%) |
Dec 16, 2020 | 66.56 | 67.17 | 66.05 | 66.09 | 36,411 | -0.47(-0.71%) |
Dec 15, 2020 | 66.56 | 67.39 | 65.56 | 66.56 | 53,145 | +0.71(+1.08%) |
Dec 14, 2020 | 67.21 | 67.66 | 65.40 | 65.85 | 58,219 | -0.85(-1.28%) |
Dec 11, 2020 | 66.23 | 67.20 | 65.65 | 66.70 | 34,785 | +0.12(+0.19%) |
Dec 10, 2020 | 66.96 | 67.14 | 66.07 | 66.58 | 54,343 | -0.73(-1.08%) |
Dec 09, 2020 | 67.39 | 67.60 | 66.14 | 67.31 | 69,454 | +0.41(+0.62%) |
Dec 08, 2020 | 66.82 | 67.06 | 66.18 | 66.90 | 31,362 | -0.42(-0.63%) |
Dec 07, 2020 | 66.41 | 67.55 | 65.76 | 67.32 | 50,296 | +0.76(+1.14%) |
Dec 04, 2020 | 66.52 | 66.91 | 65.88 | 66.56 | 45,825 | +0.53(+0.80%) |
Dec 03, 2020 | 66.26 | 66.58 | 65.30 | 66.03 | 33,097 | -0.14(-0.22%) |
Dec 02, 2020 | 66.49 | 66.49 | 65.39 | 66.18 | 50,941 | -0.42(-0.63%) |