Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.58 | 67.25 | 65.66 | 66.25 | 468,867 | -0.64(-0.96%) |
Feb 25, 2021 | 69.28 | 69.59 | 66.89 | 66.89 | 349,331 | -1.69(-2.46%) |
Feb 24, 2021 | 68.29 | 69.11 | 67.70 | 68.58 | 490,752 | +0.58(+0.85%) |
Feb 23, 2021 | 67.50 | 68.19 | 66.95 | 68.00 | 705,907 | +0.99(+1.48%) |
Feb 22, 2021 | 65.87 | 67.17 | 65.85 | 67.01 | 655,443 | +1.03(+1.56%) |
Feb 19, 2021 | 65.21 | 66.22 | 65.05 | 65.98 | 430,830 | +1.26(+1.95%) |
Feb 18, 2021 | 64.39 | 64.93 | 64.11 | 64.72 | 402,070 | -0.09(-0.14%) |
Feb 17, 2021 | 65.39 | 65.94 | 64.63 | 64.81 | 427,613 | -0.70(-1.07%) |
Feb 16, 2021 | 64.93 | 65.80 | 64.49 | 65.51 | 375,319 | +1.19(+1.85%) |
Feb 12, 2021 | 63.45 | 64.38 | 63.19 | 64.32 | 325,035 | +0.54(+0.85%) |
Feb 11, 2021 | 64.29 | 64.86 | 63.46 | 63.78 | 397,501 | -0.60(-0.92%) |
Feb 10, 2021 | 64.59 | 65.13 | 63.92 | 64.38 | 364,254 | +0.06(+0.10%) |
Feb 09, 2021 | 63.30 | 64.40 | 63.25 | 64.31 | 329,753 | +0.81(+1.28%) |
Feb 08, 2021 | 62.94 | 63.50 | 62.44 | 63.50 | 408,973 | +1.06(+1.70%) |
Feb 05, 2021 | 63.06 | 63.06 | 62.03 | 62.44 | 348,878 | -0.22(-0.35%) |
Feb 04, 2021 | 61.54 | 62.82 | 61.54 | 62.65 | 434,057 | +1.14(+1.85%) |
Feb 03, 2021 | 61.35 | 61.83 | 60.32 | 61.52 | 330,118 | -0.21(-0.34%) |
Feb 02, 2021 | 62.19 | 62.77 | 61.44 | 61.72 | 550,070 | +0.05(+0.07%) |
Feb 01, 2021 | 61.37 | 61.76 | 59.92 | 61.68 | 450,926 | +0.87(+1.42%) |
Jan 29, 2021 | 61.35 | 62.44 | 60.41 | 60.81 | 1,520,825 | -0.63(-1.03%) |
Jan 28, 2021 | 62.40 | 62.40 | 60.47 | 61.45 | 564,833 | -0.15(-0.25%) |
Jan 27, 2021 | 61.20 | 63.89 | 60.89 | 61.60 | 698,850 | -0.14(-0.23%) |
Jan 26, 2021 | 63.47 | 63.57 | 61.64 | 61.74 | 437,183 | -1.15(-1.84%) |
Jan 25, 2021 | 62.85 | 63.10 | 61.96 | 62.90 | 567,960 | -0.45(-0.71%) |
Jan 22, 2021 | 61.94 | 63.40 | 61.86 | 63.35 | 376,824 | +0.94(+1.50%) |
Jan 21, 2021 | 64.03 | 64.03 | 62.18 | 62.41 | 369,879 | -1.62(-2.53%) |
Jan 20, 2021 | 63.44 | 64.10 | 62.84 | 64.03 | 428,331 | +0.60(+0.94%) |
Jan 19, 2021 | 63.10 | 63.65 | 62.62 | 63.44 | 410,162 | +0.74(+1.18%) |
Jan 15, 2021 | 62.55 | 63.10 | 61.88 | 62.70 | 404,326 | -0.74(-1.17%) |
Jan 14, 2021 | 64.37 | 64.37 | 63.25 | 63.44 | 439,127 | -0.03(-0.04%) |
Jan 13, 2021 | 64.47 | 64.47 | 63.12 | 63.47 | 363,437 | -1.24(-1.92%) |
Jan 12, 2021 | 65.43 | 66.25 | 64.66 | 64.71 | 539,187 | -0.20(-0.31%) |
Jan 11, 2021 | 63.38 | 65.10 | 62.90 | 64.91 | 433,938 | +0.98(+1.54%) |
Jan 08, 2021 | 65.00 | 65.00 | 62.79 | 63.92 | 501,471 | -0.53(-0.83%) |
Jan 07, 2021 | 64.93 | 65.71 | 64.28 | 64.46 | 540,141 | -0.84(-1.28%) |
Jan 06, 2021 | 63.12 | 65.94 | 63.12 | 65.30 | 776,897 | +3.35(+5.42%) |
Jan 05, 2021 | 62.09 | 62.54 | 61.51 | 61.94 | 514,814 | -0.13(-0.20%) |
Jan 04, 2021 | 62.56 | 63.22 | 61.12 | 62.07 | 476,332 | -0.48(-0.76%) |
Dec 31, 2020 | 62.55 | 62.55 | 62.55 | 346,275 | -0.02(-0.03%) | |
Dec 30, 2020 | 62.45 | 63.20 | 61.99 | 62.56 | 346,275 | +0.52(+0.84%) |
Dec 29, 2020 | 63.27 | 63.27 | 61.62 | 62.04 | 235,777 | -1.09(-1.73%) |
Dec 28, 2020 | 63.12 | 63.47 | 62.43 | 63.13 | 255,719 | +0.61(+0.98%) |
Dec 24, 2020 | 63.10 | 63.10 | 61.80 | 62.52 | 301,082 | -0.36(-0.57%) |
Dec 23, 2020 | 61.65 | 63.09 | 61.26 | 62.88 | 459,005 | +1.68(+2.74%) |
Dec 22, 2020 | 62.18 | 62.44 | 61.04 | 61.20 | 504,252 | -0.81(-1.31%) |
Dec 21, 2020 | 61.16 | 62.03 | 60.80 | 62.01 | 600,007 | +1.14(+1.87%) |
Dec 18, 2020 | 61.31 | 61.32 | 60.37 | 60.88 | 1,231,942 | -0.44(-0.72%) |
Dec 17, 2020 | 61.19 | 61.44 | 60.69 | 61.32 | 826,395 | +0.00(+0.00%) |
Dec 16, 2020 | 61.15 | 61.34 | 60.60 | 61.32 | 629,370 | +0.45(+0.74%) |
Dec 15, 2020 | 59.96 | 61.01 | 59.35 | 60.87 | 423,087 | +1.51(+2.55%) |
Dec 14, 2020 | 60.43 | 60.43 | 58.98 | 59.35 | 403,160 | +0.03(+0.05%) |
Dec 11, 2020 | 58.64 | 59.94 | 58.64 | 59.33 | 329,579 | -0.20(-0.33%) |
Dec 10, 2020 | 59.08 | 59.66 | 58.79 | 59.52 | 243,083 | -0.01(-0.01%) |
Dec 09, 2020 | 59.75 | 60.04 | 59.04 | 59.53 | 304,714 | +0.20(+0.33%) |
Dec 08, 2020 | 58.82 | 59.92 | 58.82 | 59.33 | 206,952 | -0.24(-0.41%) |
Dec 07, 2020 | 58.62 | 59.75 | 58.40 | 59.58 | 276,015 | +0.30(+0.51%) |
Dec 04, 2020 | 58.75 | 59.31 | 57.99 | 59.27 | 308,463 | +1.15(+1.99%) |
Dec 03, 2020 | 58.27 | 58.65 | 57.85 | 58.12 | 283,447 | +0.14(+0.25%) |
Dec 02, 2020 | 57.03 | 57.99 | 56.80 | 57.97 | 315,001 | +0.58(+1.01%) |