Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.96 | 73.46 | 70.80 | 71.86 | 1,598,463 | -0.88(-1.21%) |
Feb 25, 2021 | 70.19 | 72.95 | 69.17 | 72.74 | 2,307,834 | +3.09(+4.43%) |
Feb 24, 2021 | 68.25 | 70.30 | 67.99 | 69.65 | 867,010 | +1.01(+1.47%) |
Feb 23, 2021 | 68.16 | 69.11 | 67.55 | 68.64 | 1,026,012 | -0.19(-0.27%) |
Feb 22, 2021 | 68.98 | 69.14 | 67.96 | 68.83 | 1,055,646 | +0.49(+0.72%) |
Feb 19, 2021 | 68.16 | 68.93 | 68.07 | 68.34 | 535,123 | +0.30(+0.43%) |
Feb 18, 2021 | 66.59 | 68.23 | 66.19 | 68.04 | 630,831 | +1.12(+1.68%) |
Feb 17, 2021 | 66.91 | 67.37 | 66.45 | 66.92 | 1,477,626 | -0.41(-0.62%) |
Feb 16, 2021 | 67.49 | 67.78 | 66.36 | 67.33 | 787,722 | -0.01(-0.01%) |
Feb 12, 2021 | 66.96 | 67.74 | 66.84 | 67.34 | 937,911 | +0.42(+0.63%) |
Feb 11, 2021 | 67.14 | 67.51 | 65.52 | 66.92 | 1,025,144 | -0.13(-0.19%) |
Feb 10, 2021 | 67.06 | 67.42 | 65.26 | 67.05 | 1,383,049 | +0.30(+0.44%) |
Feb 09, 2021 | 65.25 | 67.05 | 65.08 | 66.75 | 1,877,734 | +1.39(+2.13%) |
Feb 08, 2021 | 64.64 | 65.48 | 62.74 | 65.36 | 921,481 | +1.26(+1.97%) |
Feb 05, 2021 | 62.94 | 64.94 | 62.44 | 64.10 | 2,271,917 | +1.62(+2.59%) |
Feb 04, 2021 | 63.18 | 64.90 | 61.51 | 62.48 | 762,651 | -1.01(-1.58%) |
Feb 03, 2021 | 64.81 | 65.35 | 63.00 | 63.49 | 1,454,587 | -1.46(-2.25%) |
Feb 02, 2021 | 64.44 | 66.07 | 63.71 | 64.95 | 1,117,225 | +1.34(+2.11%) |
Feb 01, 2021 | 60.21 | 63.64 | 59.54 | 63.61 | 1,676,999 | +3.66(+6.10%) |
Jan 29, 2021 | 59.83 | 60.80 | 59.04 | 59.95 | 536,036 | -0.54(-0.90%) |
Jan 28, 2021 | 58.53 | 61.28 | 58.53 | 60.49 | 688,092 | +0.79(+1.32%) |
Jan 27, 2021 | 60.16 | 60.90 | 58.77 | 59.70 | 671,475 | -1.49(-2.43%) |
Jan 26, 2021 | 62.09 | 62.13 | 61.00 | 61.19 | 373,360 | -0.78(-1.26%) |
Jan 25, 2021 | 63.98 | 63.98 | 61.42 | 61.97 | 448,183 | -1.46(-2.30%) |
Jan 22, 2021 | 63.97 | 64.20 | 63.09 | 63.43 | 327,341 | -0.63(-0.99%) |
Jan 21, 2021 | 64.40 | 64.47 | 63.06 | 64.06 | 434,648 | -0.42(-0.66%) |
Jan 20, 2021 | 65.28 | 65.74 | 64.15 | 64.48 | 393,146 | -0.26(-0.40%) |
Jan 19, 2021 | 63.83 | 65.08 | 63.78 | 64.74 | 538,057 | +1.02(+1.59%) |
Jan 15, 2021 | 63.61 | 64.30 | 63.39 | 63.72 | 761,260 | +0.12(+0.19%) |
Jan 14, 2021 | 65.54 | 65.54 | 63.40 | 63.61 | 480,508 | -1.81(-2.77%) |
Jan 13, 2021 | 64.75 | 65.82 | 63.86 | 65.42 | 614,817 | +1.34(+2.09%) |
Jan 12, 2021 | 63.68 | 64.73 | 63.56 | 64.08 | 627,772 | +0.34(+0.53%) |
Jan 11, 2021 | 63.55 | 64.56 | 63.22 | 63.74 | 344,118 | -0.69(-1.07%) |
Jan 08, 2021 | 63.62 | 64.98 | 63.62 | 64.43 | 370,743 | +0.09(+0.14%) |
Jan 07, 2021 | 63.73 | 65.14 | 63.70 | 64.34 | 767,311 | +0.82(+1.29%) |
Jan 06, 2021 | 61.07 | 64.53 | 61.07 | 63.53 | 1,784,571 | +1.99(+3.24%) |
Jan 05, 2021 | 61.30 | 61.95 | 60.46 | 61.53 | 511,290 | +0.16(+0.26%) |
Jan 04, 2021 | 62.04 | 63.54 | 60.28 | 61.38 | 637,618 | -0.21(-0.34%) |
Dec 31, 2020 | 61.58 | 61.58 | 61.58 | 735,051 | +0.86(+1.41%) | |
Dec 30, 2020 | 61.13 | 61.26 | 60.42 | 60.73 | 735,051 | -0.16(-0.26%) |
Dec 29, 2020 | 62.51 | 62.51 | 60.45 | 60.88 | 1,119,554 | -0.74(-1.20%) |
Dec 28, 2020 | 62.52 | 62.90 | 61.50 | 61.62 | 1,105,487 | -0.89(-1.42%) |
Dec 24, 2020 | 63.93 | 64.94 | 62.36 | 62.51 | 559,157 | -1.57(-2.45%) |
Dec 23, 2020 | 64.91 | 65.43 | 63.90 | 64.08 | 660,121 | -0.42(-0.66%) |
Dec 22, 2020 | 65.21 | 66.07 | 63.86 | 64.50 | 672,725 | -0.76(-1.16%) |
Dec 21, 2020 | 66.90 | 67.24 | 65.09 | 65.26 | 564,016 | -2.16(-3.20%) |
Dec 18, 2020 | 67.79 | 67.85 | 66.72 | 67.42 | 1,317,274 | +0.36(+0.54%) |
Dec 17, 2020 | 65.38 | 67.17 | 65.38 | 67.06 | 567,391 | +1.89(+2.91%) |
Dec 16, 2020 | 65.03 | 65.50 | 64.07 | 65.16 | 489,297 | +0.66(+1.02%) |
Dec 15, 2020 | 63.96 | 64.94 | 63.60 | 64.50 | 431,313 | +0.70(+1.10%) |
Dec 14, 2020 | 64.42 | 66.20 | 63.64 | 63.80 | 910,618 | -0.16(-0.25%) |
Dec 11, 2020 | 63.43 | 64.66 | 62.91 | 63.96 | 1,311,189 | +0.15(+0.23%) |
Dec 10, 2020 | 63.32 | 64.11 | 62.47 | 63.81 | 1,343,668 | +0.35(+0.54%) |
Dec 09, 2020 | 63.50 | 64.47 | 62.37 | 63.47 | 1,880,117 | +0.03(+0.05%) |
Dec 08, 2020 | 62.02 | 63.50 | 61.67 | 63.44 | 839,240 | +1.59(+2.57%) |
Dec 07, 2020 | 60.21 | 62.42 | 60.21 | 61.85 | 406,457 | +1.58(+2.62%) |
Dec 04, 2020 | 60.39 | 61.37 | 59.70 | 60.27 | 404,004 | +0.88(+1.48%) |
Dec 03, 2020 | 57.84 | 60.03 | 57.27 | 59.39 | 900,047 | +1.28(+2.21%) |
Dec 02, 2020 | 58.69 | 59.67 | 57.66 | 58.11 | 873,465 | -1.04(-1.75%) |