Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.83 | 69.86 | 69.47 | 69.47 | 44,126 | -0.42(-0.60%) |
Feb 25, 2021 | 70.00 | 70.03 | 69.82 | 69.89 | 4,709 | -0.21(-0.30%) |
Feb 24, 2021 | 69.96 | 70.13 | 69.96 | 70.10 | 2,188 | +0.01(+0.02%) |
Feb 23, 2021 | 69.92 | 70.10 | 69.89 | 70.09 | 1,928 | +0.13(+0.19%) |
Feb 22, 2021 | 70.02 | 70.03 | 69.95 | 69.95 | 2,187 | -0.13(-0.18%) |
Feb 19, 2021 | 70.05 | 70.16 | 70.03 | 70.08 | 2,617 | +0.12(+0.17%) |
Feb 18, 2021 | 70.01 | 70.01 | 69.95 | 69.96 | 1,298 | -0.06(-0.09%) |
Feb 17, 2021 | 70.04 | 70.09 | 69.91 | 70.03 | 2,682 | -0.04(-0.05%) |
Feb 16, 2021 | 70.00 | 70.06 | 69.99 | 70.06 | 1,600 | +0.02(+0.03%) |
Feb 12, 2021 | 69.95 | 70.12 | 69.90 | 70.04 | 3,864 | +0.20(+0.29%) |
Feb 11, 2021 | 69.85 | 70.35 | 69.79 | 69.84 | 4,172 | +0.07(+0.10%) |
Feb 10, 2021 | 69.81 | 69.91 | 69.78 | 69.78 | 2,097 | -0.16(-0.23%) |
Feb 09, 2021 | 69.83 | 70.04 | 69.83 | 69.94 | 36,423 | +0.01(+0.01%) |
Feb 08, 2021 | 69.76 | 69.95 | 69.76 | 69.93 | 5,851 | +0.19(+0.28%) |
Feb 05, 2021 | 69.79 | 69.80 | 69.73 | 69.74 | 1,994 | +0.09(+0.13%) |
Feb 04, 2021 | 69.72 | 69.74 | 69.52 | 69.65 | 1,954 | +0.13(+0.19%) |
Feb 03, 2021 | 69.47 | 69.52 | 69.46 | 69.52 | 2,071 | +0.11(+0.15%) |
Feb 02, 2021 | 69.39 | 69.41 | 69.33 | 69.41 | 2,787 | +0.31(+0.44%) |
Feb 01, 2021 | 69.05 | 69.12 | 69.05 | 69.10 | 17,689 | +0.14(+0.20%) |
Jan 29, 2021 | 69.24 | 69.24 | 68.88 | 68.96 | 19,764 | -0.25(-0.36%) |
Jan 28, 2021 | 69.24 | 69.29 | 69.21 | 69.21 | 2,356 | +0.26(+0.38%) |
Jan 27, 2021 | 69.07 | 69.07 | 68.88 | 68.95 | 5,744 | -0.20(-0.29%) |
Jan 26, 2021 | 69.24 | 69.24 | 69.15 | 69.15 | 2,194 | -0.07(-0.10%) |
Jan 25, 2021 | 69.14 | 69.21 | 69.13 | 69.21 | 1,064 | -0.05(-0.08%) |
Jan 22, 2021 | 69.16 | 69.29 | 69.16 | 69.27 | 6,755 | -0.12(-0.17%) |
Jan 21, 2021 | 69.52 | 69.52 | 69.31 | 69.39 | 4,394 | +0.03(+0.04%) |
Jan 20, 2021 | 69.39 | 69.42 | 69.26 | 69.36 | 6,305 | +0.08(+0.11%) |
Jan 19, 2021 | 69.20 | 69.31 | 69.13 | 69.28 | 3,289 | +0.22(+0.31%) |
Jan 15, 2021 | 69.16 | 69.16 | 69.07 | 69.07 | 2,126 | -0.15(-0.22%) |
Jan 14, 2021 | 69.23 | 69.26 | 69.17 | 69.22 | 4,030 | -0.01(-0.02%) |
Jan 13, 2021 | 69.19 | 69.27 | 69.16 | 69.23 | 4,442 | +0.07(+0.09%) |
Jan 12, 2021 | 69.04 | 69.18 | 69.03 | 69.17 | 2,399 | +0.14(+0.20%) |
Jan 11, 2021 | 69.18 | 69.27 | 69.02 | 69.03 | 11,228 | -0.28(-0.41%) |
Jan 08, 2021 | 69.30 | 69.31 | 69.22 | 69.31 | 875 | +0.12(+0.17%) |
Jan 07, 2021 | 69.21 | 69.28 | 69.12 | 69.19 | 3,124 | +0.26(+0.38%) |
Jan 06, 2021 | 69.04 | 69.17 | 68.93 | 68.93 | 5,370 | +0.04(+0.06%) |
Jan 05, 2021 | 68.87 | 68.90 | 68.81 | 68.89 | 95,224 | +0.01(+0.02%) |
Jan 04, 2021 | 68.97 | 69.05 | 68.76 | 68.88 | 2,985 | -0.15(-0.21%) |
Dec 31, 2020 | 69.03 | 69.03 | 69.03 | 3,914 | +0.02(+0.02%) | |
Dec 30, 2020 | 69.01 | 69.06 | 68.96 | 69.01 | 3,914 | +0.11(+0.16%) |
Dec 29, 2020 | 69.04 | 69.04 | 68.88 | 68.90 | 2,405 | -0.01(-0.02%) |
Dec 28, 2020 | 68.96 | 69.05 | 68.89 | 68.91 | 3,246 | +0.04(+0.05%) |
Dec 24, 2020 | 68.72 | 68.94 | 68.72 | 68.88 | 3,627 | +0.15(+0.22%) |
Dec 23, 2020 | 68.69 | 68.76 | 68.65 | 68.73 | 2,891 | +0.28(+0.40%) |
Dec 22, 2020 | 68.34 | 68.53 | 68.34 | 68.45 | 2,521 | +0.06(+0.09%) |
Dec 21, 2020 | 68.38 | 68.44 | 68.29 | 68.39 | 2,035 | -0.25(-0.37%) |
Dec 18, 2020 | 68.58 | 68.64 | 68.51 | 68.64 | 1,505 | +0.05(+0.07%) |
Dec 17, 2020 | 68.49 | 68.64 | 68.49 | 68.59 | 3,087 | +0.13(+0.19%) |
Dec 16, 2020 | 68.47 | 68.61 | 68.45 | 68.46 | 4,084 | -0.05(-0.07%) |
Dec 15, 2020 | 68.45 | 68.51 | 68.45 | 68.51 | 870 | +0.21(+0.31%) |
Dec 14, 2020 | 68.27 | 68.29 | 68.19 | 68.29 | 1,981 | -0.01(-0.01%) |
Dec 11, 2020 | 68.34 | 68.34 | 68.20 | 68.30 | 2,760 | -0.10(-0.15%) |
Dec 10, 2020 | 68.36 | 68.51 | 68.25 | 68.40 | 2,531 | +0.09(+0.13%) |
Dec 09, 2020 | 68.47 | 68.47 | 68.30 | 68.31 | 4,825 | -0.15(-0.22%) |
Dec 08, 2020 | 68.32 | 68.55 | 68.32 | 68.47 | 9,429 | +0.06(+0.09%) |
Dec 07, 2020 | 68.48 | 68.51 | 68.37 | 68.41 | 1,503 | -0.15(-0.21%) |
Dec 04, 2020 | 68.42 | 68.56 | 68.42 | 68.56 | 4,141 | +0.33(+0.49%) |
Dec 03, 2020 | 68.41 | 68.41 | 68.22 | 68.22 | 4,182 | +0.02(+0.02%) |
Dec 02, 2020 | 68.14 | 68.26 | 68.11 | 68.21 | 2,905 | +0.05(+0.07%) |