Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.01 | 71.94 | 68.21 | 70.78 | 127,963 | -0.02(-0.03%) |
Feb 25, 2021 | 74.87 | 74.96 | 70.66 | 70.80 | 135,628 | -3.44(-4.64%) |
Feb 24, 2021 | 72.13 | 74.47 | 72.13 | 74.24 | 66,372 | +2.81(+3.94%) |
Feb 23, 2021 | 70.60 | 71.74 | 69.08 | 71.43 | 59,257 | +0.33(+0.47%) |
Feb 22, 2021 | 68.75 | 71.62 | 68.75 | 71.10 | 95,099 | +1.75(+2.52%) |
Feb 19, 2021 | 67.53 | 69.48 | 67.06 | 69.35 | 51,056 | +2.12(+3.15%) |
Feb 18, 2021 | 68.44 | 68.44 | 65.82 | 67.23 | 60,212 | -1.85(-2.67%) |
Feb 17, 2021 | 69.18 | 70.05 | 67.62 | 69.08 | 43,124 | -1.02(-1.46%) |
Feb 16, 2021 | 71.07 | 71.64 | 70.01 | 70.10 | 81,582 | -0.27(-0.38%) |
Feb 12, 2021 | 69.44 | 70.38 | 68.04 | 70.37 | 80,569 | +0.55(+0.78%) |
Feb 11, 2021 | 67.66 | 69.89 | 67.51 | 69.82 | 93,969 | +2.56(+3.81%) |
Feb 10, 2021 | 69.02 | 69.11 | 66.68 | 67.26 | 108,634 | -0.77(-1.13%) |
Feb 09, 2021 | 67.11 | 69.57 | 67.11 | 68.03 | 98,375 | +0.71(+1.05%) |
Feb 08, 2021 | 65.55 | 67.70 | 65.54 | 67.33 | 70,861 | +2.24(+3.44%) |
Feb 05, 2021 | 64.99 | 65.30 | 63.96 | 65.09 | 74,968 | +0.52(+0.81%) |
Feb 04, 2021 | 61.35 | 64.99 | 61.25 | 64.57 | 153,608 | +3.43(+5.60%) |
Feb 03, 2021 | 60.04 | 61.61 | 59.45 | 61.14 | 99,377 | +0.97(+1.60%) |
Feb 02, 2021 | 60.73 | 60.99 | 59.62 | 60.18 | 83,865 | +0.41(+0.68%) |
Feb 01, 2021 | 61.07 | 61.63 | 59.20 | 59.77 | 101,002 | -0.80(-1.32%) |
Jan 29, 2021 | 61.93 | 63.69 | 60.50 | 60.57 | 112,668 | -2.29(-3.65%) |
Jan 28, 2021 | 64.50 | 64.59 | 62.48 | 62.86 | 90,894 | -0.97(-1.51%) |
Jan 27, 2021 | 63.02 | 65.18 | 62.53 | 63.83 | 115,425 | -0.77(-1.19%) |
Jan 26, 2021 | 67.77 | 67.77 | 64.11 | 64.60 | 110,030 | -2.56(-3.82%) |
Jan 25, 2021 | 65.43 | 67.82 | 65.43 | 67.16 | 72,814 | +0.97(+1.47%) |
Jan 22, 2021 | 64.97 | 66.26 | 64.97 | 66.18 | 125,055 | +0.00(+0.00%) |
Jan 21, 2021 | 68.03 | 68.52 | 66.09 | 66.18 | 72,523 | -1.40(-2.07%) |
Jan 20, 2021 | 66.10 | 68.15 | 66.10 | 67.59 | 82,680 | +1.76(+2.68%) |
Jan 19, 2021 | 66.51 | 67.54 | 65.62 | 65.82 | 139,811 | -0.46(-0.70%) |
Jan 15, 2021 | 65.55 | 67.25 | 64.58 | 66.29 | 126,132 | -0.39(-0.58%) |
Jan 14, 2021 | 67.10 | 68.70 | 66.14 | 66.68 | 104,468 | -0.22(-0.33%) |
Jan 13, 2021 | 68.75 | 69.31 | 66.20 | 66.90 | 98,744 | -2.15(-3.11%) |
Jan 12, 2021 | 67.59 | 69.13 | 67.33 | 69.05 | 123,852 | +2.64(+3.97%) |
Jan 11, 2021 | 61.99 | 66.46 | 61.99 | 66.41 | 89,255 | +3.06(+4.83%) |
Jan 08, 2021 | 65.44 | 65.44 | 62.60 | 63.35 | 67,230 | -1.71(-2.63%) |
Jan 07, 2021 | 64.64 | 66.32 | 64.39 | 65.06 | 122,396 | +0.63(+0.98%) |
Jan 06, 2021 | 60.78 | 64.56 | 60.78 | 64.43 | 202,895 | +4.59(+7.67%) |
Jan 05, 2021 | 58.30 | 59.93 | 57.89 | 59.84 | 108,670 | +1.65(+2.83%) |
Jan 04, 2021 | 61.31 | 61.38 | 57.92 | 58.19 | 177,486 | -2.41(-3.98%) |
Dec 31, 2020 | 60.61 | 60.61 | 60.61 | 90,226 | -1.01(-1.64%) | |
Dec 30, 2020 | 60.14 | 62.37 | 60.08 | 61.62 | 90,226 | +1.51(+2.51%) |
Dec 29, 2020 | 59.53 | 60.37 | 59.07 | 60.11 | 116,978 | +0.55(+0.92%) |
Dec 28, 2020 | 59.12 | 60.21 | 58.72 | 59.56 | 133,000 | +1.28(+2.19%) |
Dec 24, 2020 | 59.11 | 59.11 | 57.75 | 58.29 | 48,747 | -0.40(-0.68%) |
Dec 23, 2020 | 58.19 | 59.18 | 57.68 | 58.68 | 132,181 | +0.69(+1.20%) |
Dec 22, 2020 | 57.37 | 58.30 | 56.39 | 57.99 | 104,276 | +0.91(+1.59%) |
Dec 21, 2020 | 55.23 | 57.86 | 55.23 | 57.08 | 138,033 | +0.39(+0.69%) |
Dec 18, 2020 | 54.38 | 56.99 | 54.38 | 56.69 | 494,716 | +2.14(+3.92%) |
Dec 17, 2020 | 53.64 | 55.21 | 52.74 | 54.56 | 126,722 | +0.99(+1.85%) |
Dec 16, 2020 | 53.51 | 54.37 | 53.02 | 53.57 | 130,345 | +0.06(+0.10%) |
Dec 15, 2020 | 51.90 | 53.74 | 51.37 | 53.51 | 99,675 | +2.13(+4.14%) |
Dec 14, 2020 | 51.62 | 51.99 | 50.62 | 51.38 | 156,064 | +0.40(+0.78%) |
Dec 11, 2020 | 52.86 | 53.53 | 50.58 | 50.99 | 334,314 | -2.26(-4.24%) |
Dec 10, 2020 | 59.26 | 59.26 | 52.49 | 53.24 | 281,343 | -2.27(-4.08%) |
Dec 09, 2020 | 57.82 | 58.44 | 55.51 | 55.51 | 289,680 | -1.50(-2.63%) |
Dec 08, 2020 | 56.79 | 57.91 | 56.33 | 57.01 | 131,340 | -0.58(-1.01%) |
Dec 07, 2020 | 57.20 | 57.83 | 56.08 | 57.59 | 277,862 | -0.06(-0.11%) |
Dec 04, 2020 | 55.86 | 57.73 | 55.82 | 57.66 | 223,957 | +2.47(+4.48%) |
Dec 03, 2020 | 53.86 | 56.36 | 53.39 | 55.19 | 173,332 | +1.32(+2.46%) |
Dec 02, 2020 | 52.99 | 54.18 | 52.30 | 53.86 | 118,475 | +0.71(+1.34%) |