Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.01 | 65.28 | 63.15 | 64.08 | 40,072 | +0.49(+0.77%) |
Feb 25, 2021 | 66.71 | 66.71 | 63.21 | 63.59 | 32,332 | -2.97(-4.47%) |
Feb 24, 2021 | 66.09 | 67.25 | 65.48 | 66.57 | 32,904 | +0.14(+0.21%) |
Feb 23, 2021 | 64.43 | 66.83 | 63.05 | 66.43 | 32,104 | +1.10(+1.68%) |
Feb 22, 2021 | 65.86 | 66.39 | 65.29 | 65.33 | 20,635 | -1.17(-1.76%) |
Feb 19, 2021 | 66.53 | 67.22 | 65.69 | 66.50 | 41,174 | -0.25(-0.37%) |
Feb 18, 2021 | 66.68 | 67.60 | 65.58 | 66.75 | 35,494 | +0.10(+0.15%) |
Feb 17, 2021 | 66.86 | 67.69 | 66.22 | 66.65 | 24,991 | -1.63(-2.38%) |
Feb 16, 2021 | 71.44 | 72.14 | 68.28 | 68.28 | 26,321 | -2.70(-3.81%) |
Feb 12, 2021 | 70.61 | 71.99 | 70.30 | 70.98 | 47,987 | -0.18(-0.25%) |
Feb 11, 2021 | 72.13 | 72.47 | 70.19 | 71.16 | 38,006 | -0.44(-0.61%) |
Feb 10, 2021 | 74.79 | 75.23 | 71.60 | 71.60 | 42,878 | -2.94(-3.95%) |
Feb 09, 2021 | 74.24 | 75.23 | 74.11 | 74.54 | 75,052 | +0.64(+0.86%) |
Feb 08, 2021 | 72.09 | 74.00 | 70.87 | 73.91 | 43,600 | +3.85(+5.50%) |
Feb 05, 2021 | 66.71 | 70.16 | 66.38 | 70.05 | 43,478 | +4.17(+6.33%) |
Feb 04, 2021 | 65.63 | 65.96 | 64.15 | 65.88 | 62,428 | +1.73(+2.69%) |
Feb 03, 2021 | 64.08 | 64.91 | 62.95 | 64.15 | 27,648 | -0.21(-0.33%) |
Feb 02, 2021 | 64.32 | 64.50 | 63.25 | 64.36 | 46,049 | +0.64(+1.00%) |
Feb 01, 2021 | 64.93 | 64.93 | 62.88 | 63.72 | 37,328 | -0.95(-1.47%) |
Jan 29, 2021 | 67.12 | 67.37 | 64.20 | 64.67 | 135,545 | -2.30(-3.43%) |
Jan 28, 2021 | 66.37 | 67.28 | 65.13 | 66.97 | 211,232 | +1.24(+1.88%) |
Jan 27, 2021 | 65.33 | 67.88 | 64.34 | 65.73 | 175,494 | -1.15(-1.72%) |
Jan 26, 2021 | 66.87 | 67.84 | 64.65 | 66.88 | 59,970 | +0.26(+0.39%) |
Jan 25, 2021 | 68.21 | 68.56 | 66.20 | 66.62 | 39,570 | -1.92(-2.80%) |
Jan 22, 2021 | 66.94 | 69.33 | 66.94 | 68.54 | 42,176 | +1.06(+1.57%) |
Jan 21, 2021 | 67.28 | 68.37 | 66.16 | 67.48 | 36,256 | +0.19(+0.28%) |
Jan 20, 2021 | 66.50 | 67.86 | 65.90 | 67.29 | 31,915 | +0.81(+1.22%) |
Jan 19, 2021 | 65.84 | 67.51 | 65.71 | 66.48 | 32,763 | +0.28(+0.42%) |
Jan 15, 2021 | 65.65 | 66.38 | 65.12 | 66.20 | 33,460 | -0.11(-0.17%) |
Jan 14, 2021 | 65.96 | 67.38 | 65.38 | 66.31 | 24,978 | +0.46(+0.70%) |
Jan 13, 2021 | 65.60 | 66.39 | 65.01 | 65.85 | 35,479 | +0.02(+0.03%) |
Jan 12, 2021 | 66.21 | 66.21 | 65.24 | 65.83 | 30,288 | -0.05(-0.08%) |
Jan 11, 2021 | 64.98 | 66.70 | 64.98 | 65.88 | 105,523 | -0.01(-0.02%) |
Jan 08, 2021 | 66.73 | 66.85 | 65.29 | 65.89 | 32,258 | +0.01(+0.02%) |
Jan 07, 2021 | 64.65 | 66.10 | 63.24 | 65.88 | 46,944 | +1.15(+1.77%) |
Jan 06, 2021 | 63.08 | 65.52 | 61.82 | 64.73 | 38,052 | +2.04(+3.25%) |
Jan 05, 2021 | 61.97 | 63.50 | 61.97 | 62.70 | 27,362 | +0.34(+0.54%) |
Jan 04, 2021 | 63.10 | 63.79 | 61.19 | 62.36 | 44,854 | -0.71(-1.12%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 23,805 | +0.76(+1.22%) | |
Dec 30, 2020 | 62.27 | 63.51 | 62.05 | 62.31 | 23,805 | +0.32(+0.52%) |
Dec 29, 2020 | 62.10 | 64.12 | 61.61 | 61.99 | 36,975 | +0.10(+0.16%) |
Dec 28, 2020 | 62.77 | 62.77 | 61.58 | 61.89 | 36,478 | +0.07(+0.12%) |
Dec 24, 2020 | 62.26 | 62.26 | 61.28 | 61.82 | 9,929 | -0.10(-0.16%) |
Dec 23, 2020 | 62.96 | 63.03 | 61.33 | 61.92 | 29,632 | -0.25(-0.40%) |
Dec 22, 2020 | 59.94 | 62.78 | 59.62 | 62.16 | 81,612 | +2.13(+3.55%) |
Dec 21, 2020 | 61.24 | 61.24 | 59.25 | 60.03 | 73,776 | -2.60(-4.15%) |
Dec 18, 2020 | 64.83 | 65.54 | 62.51 | 62.63 | 152,754 | -1.57(-2.44%) |
Dec 17, 2020 | 64.30 | 64.79 | 63.81 | 64.20 | 65,501 | +0.60(+0.94%) |
Dec 16, 2020 | 62.13 | 64.54 | 61.62 | 63.60 | 81,322 | +1.53(+2.46%) |
Dec 15, 2020 | 59.61 | 62.49 | 59.43 | 62.07 | 54,523 | +3.03(+5.13%) |
Dec 14, 2020 | 59.64 | 59.85 | 58.43 | 59.04 | 52,940 | -0.07(-0.12%) |
Dec 11, 2020 | 59.92 | 60.36 | 58.83 | 59.11 | 43,128 | -1.54(-2.53%) |
Dec 10, 2020 | 62.31 | 62.99 | 60.27 | 60.65 | 68,797 | -1.81(-2.91%) |
Dec 09, 2020 | 64.38 | 64.68 | 62.24 | 62.46 | 74,029 | -1.41(-2.20%) |
Dec 08, 2020 | 62.71 | 64.41 | 61.95 | 63.87 | 62,633 | +0.55(+0.87%) |
Dec 07, 2020 | 62.97 | 63.50 | 62.12 | 63.32 | 75,126 | +0.01(+0.02%) |
Dec 04, 2020 | 61.45 | 63.46 | 60.29 | 63.31 | 64,592 | +2.75(+4.54%) |
Dec 03, 2020 | 59.04 | 61.41 | 58.70 | 60.56 | 173,083 | +1.39(+2.34%) |
Dec 02, 2020 | 57.49 | 59.27 | 57.49 | 59.17 | 83,288 | +1.32(+2.27%) |