Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.63 | 72.69 | 69.09 | 70.46 | 141,178 | +0.11(+0.15%) |
Feb 25, 2021 | 72.44 | 75.30 | 70.29 | 70.35 | 161,919 | -2.95(-4.02%) |
Feb 24, 2021 | 71.91 | 73.74 | 70.74 | 73.30 | 158,846 | +1.39(+1.94%) |
Feb 23, 2021 | 69.46 | 73.10 | 67.73 | 71.91 | 279,438 | +1.25(+1.77%) |
Feb 22, 2021 | 73.66 | 75.24 | 70.37 | 70.66 | 155,190 | -3.87(-5.19%) |
Feb 19, 2021 | 75.59 | 76.06 | 73.27 | 74.53 | 104,128 | -0.22(-0.29%) |
Feb 18, 2021 | 77.12 | 77.18 | 73.37 | 74.74 | 218,589 | -3.18(-4.08%) |
Feb 17, 2021 | 81.37 | 82.24 | 77.13 | 77.93 | 237,813 | -4.92(-5.94%) |
Feb 16, 2021 | 83.13 | 85.12 | 81.94 | 82.85 | 140,325 | -1.12(-1.33%) |
Feb 12, 2021 | 82.44 | 84.15 | 82.20 | 83.97 | 98,224 | +0.71(+0.85%) |
Feb 11, 2021 | 81.67 | 83.31 | 79.73 | 83.26 | 187,514 | +2.26(+2.79%) |
Feb 10, 2021 | 81.33 | 85.47 | 80.56 | 81.00 | 382,962 | -6.95(-7.90%) |
Feb 09, 2021 | 86.21 | 88.14 | 85.63 | 87.95 | 178,904 | +1.45(+1.68%) |
Feb 08, 2021 | 84.33 | 89.32 | 84.12 | 86.49 | 255,698 | +2.74(+3.27%) |
Feb 05, 2021 | 82.74 | 84.78 | 82.60 | 83.75 | 178,432 | +1.02(+1.23%) |
Feb 04, 2021 | 82.91 | 84.37 | 81.81 | 82.73 | 137,156 | -0.49(-0.59%) |
Feb 03, 2021 | 79.58 | 84.08 | 79.39 | 83.22 | 221,565 | +3.67(+4.62%) |
Feb 02, 2021 | 78.05 | 81.52 | 77.44 | 79.55 | 190,668 | +2.22(+2.87%) |
Feb 01, 2021 | 78.06 | 78.45 | 75.34 | 77.33 | 144,574 | -0.42(-0.54%) |
Jan 29, 2021 | 76.94 | 78.86 | 76.14 | 77.75 | 201,843 | +2.19(+2.90%) |
Jan 28, 2021 | 79.04 | 80.28 | 75.37 | 75.56 | 182,223 | -3.21(-4.08%) |
Jan 27, 2021 | 74.41 | 81.99 | 74.22 | 78.77 | 315,556 | +1.66(+2.15%) |
Jan 26, 2021 | 74.79 | 77.55 | 72.98 | 77.11 | 170,399 | +2.33(+3.11%) |
Jan 25, 2021 | 74.54 | 77.12 | 73.36 | 74.78 | 280,105 | +1.48(+2.02%) |
Jan 22, 2021 | 71.94 | 73.48 | 70.47 | 73.30 | 166,829 | +1.24(+1.72%) |
Jan 21, 2021 | 73.38 | 73.71 | 70.73 | 72.06 | 140,827 | -1.12(-1.53%) |
Jan 20, 2021 | 71.13 | 73.22 | 70.05 | 73.18 | 168,019 | +2.05(+2.88%) |
Jan 19, 2021 | 70.30 | 72.89 | 69.94 | 71.13 | 137,583 | +1.25(+1.78%) |
Jan 15, 2021 | 71.98 | 73.62 | 69.23 | 69.88 | 213,622 | -1.69(-2.36%) |
Jan 14, 2021 | 71.23 | 74.15 | 70.83 | 71.57 | 355,986 | +0.65(+0.91%) |
Jan 13, 2021 | 69.96 | 72.62 | 69.96 | 70.92 | 298,383 | +1.07(+1.53%) |
Jan 12, 2021 | 73.63 | 75.87 | 69.32 | 69.85 | 592,356 | -8.02(-10.30%) |
Jan 11, 2021 | 81.41 | 82.24 | 77.40 | 77.87 | 376,298 | -2.93(-3.63%) |
Jan 08, 2021 | 80.80 | 80.88 | 78.60 | 80.81 | 221,262 | +2.17(+2.76%) |
Jan 07, 2021 | 74.51 | 79.36 | 74.44 | 78.64 | 246,251 | +4.88(+6.61%) |
Jan 06, 2021 | 72.27 | 74.15 | 72.27 | 73.76 | 286,046 | +0.07(+0.09%) |
Jan 05, 2021 | 73.68 | 74.60 | 71.86 | 73.69 | 187,685 | +0.01(+0.01%) |
Jan 04, 2021 | 71.66 | 74.76 | 70.86 | 73.68 | 441,958 | +3.08(+4.37%) |
Dec 31, 2020 | 70.60 | 70.60 | 70.60 | 96,666 | -0.98(-1.37%) | |
Dec 30, 2020 | 71.01 | 72.37 | 70.69 | 71.58 | 96,666 | +1.22(+1.73%) |
Dec 29, 2020 | 72.45 | 73.34 | 68.73 | 70.36 | 187,262 | -1.97(-2.73%) |
Dec 28, 2020 | 71.88 | 72.68 | 69.15 | 72.34 | 206,591 | +1.62(+2.29%) |
Dec 24, 2020 | 71.36 | 72.14 | 70.30 | 70.72 | 59,288 | -0.49(-0.69%) |
Dec 23, 2020 | 71.91 | 72.35 | 69.70 | 71.21 | 194,966 | -0.66(-0.92%) |
Dec 22, 2020 | 68.13 | 72.12 | 67.73 | 71.87 | 248,180 | +4.92(+7.35%) |
Dec 21, 2020 | 65.66 | 67.98 | 65.08 | 66.95 | 295,440 | +2.26(+3.49%) |
Dec 18, 2020 | 65.12 | 66.03 | 63.93 | 64.69 | 693,533 | +3.92(+6.44%) |
Dec 17, 2020 | 59.70 | 61.51 | 59.02 | 60.77 | 112,503 | +1.65(+2.79%) |
Dec 16, 2020 | 59.67 | 60.62 | 58.18 | 59.12 | 150,595 | +0.21(+0.35%) |
Dec 15, 2020 | 58.84 | 59.09 | 56.46 | 58.92 | 122,725 | +0.67(+1.15%) |
Dec 14, 2020 | 57.90 | 59.86 | 57.90 | 58.25 | 312,163 | +0.21(+0.36%) |
Dec 11, 2020 | 58.31 | 59.11 | 57.48 | 58.04 | 199,462 | -0.52(-0.89%) |
Dec 10, 2020 | 56.03 | 58.82 | 55.64 | 58.56 | 134,123 | +1.81(+3.18%) |
Dec 09, 2020 | 55.75 | 57.18 | 55.47 | 56.76 | 176,322 | +0.80(+1.44%) |
Dec 08, 2020 | 56.71 | 56.89 | 55.15 | 55.95 | 115,939 | -0.66(-1.16%) |
Dec 07, 2020 | 56.36 | 57.03 | 55.77 | 56.61 | 134,835 | +0.11(+0.19%) |
Dec 04, 2020 | 54.95 | 56.79 | 54.95 | 56.50 | 147,610 | +1.65(+3.01%) |
Dec 03, 2020 | 54.49 | 55.27 | 53.86 | 54.85 | 175,384 | -0.19(-0.34%) |
Dec 02, 2020 | 54.70 | 55.20 | 52.76 | 55.04 | 204,462 | -0.32(-0.59%) |