Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.89 | 68.05 | 67.66 | 67.76 | 10,989 | -0.56(-0.82%) |
Feb 25, 2021 | 69.23 | 69.23 | 68.32 | 68.32 | 3,720 | -1.29(-1.85%) |
Feb 24, 2021 | 68.97 | 69.61 | 68.88 | 69.61 | 3,306 | -0.23(-0.34%) |
Feb 23, 2021 | 69.61 | 69.93 | 69.38 | 69.84 | 11,909 | -0.03(-0.04%) |
Feb 22, 2021 | 69.80 | 70.03 | 69.74 | 69.87 | 3,568 | +0.37(+0.53%) |
Feb 19, 2021 | 69.34 | 69.58 | 69.34 | 69.50 | 7,757 | +0.19(+0.27%) |
Feb 18, 2021 | 69.16 | 69.33 | 68.97 | 69.31 | 3,243 | -1.17(-1.66%) |
Feb 17, 2021 | 70.33 | 70.48 | 70.19 | 70.48 | 3,735 | +0.32(+0.46%) |
Feb 16, 2021 | 70.32 | 70.54 | 70.16 | 70.16 | 7,271 | -0.68(-0.96%) |
Feb 12, 2021 | 70.43 | 70.87 | 70.43 | 70.85 | 5,818 | +0.47(+0.67%) |
Feb 11, 2021 | 70.33 | 70.42 | 70.27 | 70.38 | 2,314 | +0.32(+0.45%) |
Feb 10, 2021 | 70.48 | 70.48 | 69.97 | 70.06 | 3,185 | -0.48(-0.68%) |
Feb 09, 2021 | 70.48 | 70.66 | 70.43 | 70.54 | 6,742 | +0.31(+0.44%) |
Feb 08, 2021 | 70.16 | 70.41 | 70.16 | 70.23 | 12,840 | +1.00(+1.45%) |
Feb 05, 2021 | 69.19 | 69.30 | 69.06 | 69.23 | 4,740 | +0.29(+0.42%) |
Feb 04, 2021 | 68.59 | 68.94 | 68.59 | 68.94 | 3,361 | +0.62(+0.91%) |
Feb 03, 2021 | 68.29 | 68.37 | 68.16 | 68.32 | 42,411 | -0.02(-0.02%) |
Feb 02, 2021 | 67.90 | 68.34 | 67.89 | 68.33 | 2,550 | +0.84(+1.24%) |
Feb 01, 2021 | 67.42 | 67.50 | 67.16 | 67.50 | 11,546 | +0.49(+0.72%) |
Jan 29, 2021 | 67.32 | 67.33 | 66.61 | 67.01 | 6,572 | -1.26(-1.85%) |
Jan 28, 2021 | 67.99 | 68.44 | 67.99 | 68.28 | 2,290 | +1.19(+1.77%) |
Jan 27, 2021 | 67.67 | 67.75 | 67.09 | 67.09 | 10,461 | -1.52(-2.21%) |
Jan 26, 2021 | 68.52 | 68.68 | 68.51 | 68.60 | 2,636 | +0.25(+0.37%) |
Jan 25, 2021 | 67.82 | 68.36 | 67.75 | 68.35 | 8,767 | +0.60(+0.88%) |
Jan 22, 2021 | 67.60 | 67.85 | 67.52 | 67.75 | 9,158 | -0.20(-0.30%) |
Jan 21, 2021 | 67.96 | 67.96 | 67.53 | 67.95 | 3,508 | -0.41(-0.60%) |
Jan 20, 2021 | 67.88 | 68.36 | 67.88 | 68.36 | 7,317 | +0.78(+1.16%) |
Jan 19, 2021 | 67.46 | 67.58 | 67.30 | 67.58 | 9,491 | -0.10(-0.14%) |
Jan 15, 2021 | 67.75 | 67.94 | 67.50 | 67.68 | 3,124 | -1.26(-1.82%) |
Jan 14, 2021 | 68.78 | 69.13 | 68.78 | 68.93 | 12,859 | +0.27(+0.39%) |
Jan 13, 2021 | 68.66 | 68.86 | 68.56 | 68.66 | 19,096 | +0.18(+0.26%) |
Jan 12, 2021 | 68.14 | 68.49 | 68.05 | 68.49 | 4,505 | +0.38(+0.56%) |
Jan 11, 2021 | 67.89 | 68.32 | 67.89 | 68.10 | 7,673 | -0.87(-1.27%) |
Jan 08, 2021 | 68.76 | 68.99 | 68.24 | 68.98 | 27,043 | +0.96(+1.42%) |
Jan 07, 2021 | 67.68 | 68.03 | 67.68 | 68.01 | 36,759 | -0.32(-0.46%) |
Jan 06, 2021 | 67.59 | 68.39 | 67.59 | 68.33 | 3,452 | +1.33(+1.99%) |
Jan 05, 2021 | 66.63 | 67.10 | 66.63 | 67.00 | 4,264 | +0.69(+1.04%) |
Jan 04, 2021 | 67.16 | 67.16 | 66.31 | 66.31 | 6,505 | -1.01(-1.50%) |
Dec 31, 2020 | 67.31 | 67.31 | 67.31 | 37,856 | +0.16(+0.24%) | |
Dec 30, 2020 | 67.49 | 67.58 | 67.15 | 67.15 | 37,856 | +0.06(+0.10%) |
Dec 29, 2020 | 67.39 | 67.39 | 67.04 | 67.09 | 22,038 | +0.49(+0.73%) |
Dec 28, 2020 | 66.63 | 66.70 | 66.58 | 66.60 | 10,602 | +0.44(+0.66%) |
Dec 24, 2020 | 66.17 | 66.28 | 66.13 | 66.16 | 5,710 | -0.07(-0.10%) |
Dec 23, 2020 | 65.97 | 66.23 | 65.97 | 66.23 | 36,735 | +0.19(+0.29%) |
Dec 22, 2020 | 66.01 | 66.13 | 65.76 | 66.04 | 19,838 | -0.18(-0.28%) |
Dec 21, 2020 | 65.62 | 66.27 | 65.62 | 66.22 | 6,620 | -0.74(-1.11%) |
Dec 18, 2020 | 67.17 | 67.17 | 66.80 | 66.96 | 7,640 | +0.12(+0.18%) |
Dec 17, 2020 | 66.92 | 66.98 | 66.84 | 66.84 | 5,103 | -0.34(-0.50%) |
Dec 16, 2020 | 67.06 | 67.20 | 67.02 | 67.18 | 9,447 | -0.03(-0.04%) |
Dec 15, 2020 | 66.88 | 67.22 | 66.87 | 67.21 | 3,117 | +0.72(+1.09%) |
Dec 14, 2020 | 66.68 | 66.68 | 66.46 | 66.48 | 3,654 | +0.51(+0.77%) |
Dec 11, 2020 | 65.80 | 65.97 | 65.76 | 65.97 | 7,968 | +0.06(+0.10%) |
Dec 10, 2020 | 65.52 | 65.97 | 65.52 | 65.91 | 3,077 | +0.04(+0.06%) |
Dec 09, 2020 | 66.01 | 66.04 | 65.51 | 65.87 | 16,255 | +0.57(+0.88%) |
Dec 08, 2020 | 65.03 | 65.37 | 65.03 | 65.30 | 7,367 | +0.23(+0.35%) |
Dec 07, 2020 | 65.20 | 65.21 | 64.94 | 65.07 | 4,131 | -1.03(-1.56%) |
Dec 04, 2020 | 65.93 | 66.17 | 65.93 | 66.10 | 4,802 | +0.14(+0.22%) |
Dec 03, 2020 | 66.15 | 66.17 | 65.96 | 65.96 | 6,325 | +0.33(+0.50%) |
Dec 02, 2020 | 65.36 | 65.67 | 65.36 | 65.63 | 8,389 | +0.00(+0.00%) |