Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.45 | 67.45 | 66.73 | 66.73 | 25,622 | -0.66(-0.98%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.39 | 67.39 | 3,104 | -1.50(-2.18%) |
Feb 24, 2021 | 68.33 | 69.22 | 68.33 | 68.90 | 7,398 | +1.11(+1.64%) |
Feb 23, 2021 | 67.71 | 67.87 | 67.39 | 67.79 | 9,850 | +0.40(+0.60%) |
Feb 22, 2021 | 65.97 | 67.39 | 65.97 | 67.39 | 1,392 | +1.24(+1.88%) |
Feb 19, 2021 | 66.08 | 66.35 | 66.08 | 66.14 | 4,252 | +0.31(+0.47%) |
Feb 18, 2021 | 66.00 | 66.00 | 65.42 | 65.83 | 929 | -0.34(-0.52%) |
Feb 17, 2021 | 65.33 | 66.18 | 65.33 | 66.18 | 3,209 | +0.59(+0.90%) |
Feb 16, 2021 | 65.77 | 66.14 | 65.59 | 65.59 | 31,178 | -0.08(-0.12%) |
Feb 12, 2021 | 65.62 | 66.08 | 65.40 | 65.67 | 3,827 | -0.11(-0.17%) |
Feb 11, 2021 | 65.76 | 65.80 | 65.48 | 65.78 | 1,868 | +0.19(+0.29%) |
Feb 10, 2021 | 65.98 | 65.98 | 65.45 | 65.58 | 1,923 | -0.06(-0.09%) |
Feb 09, 2021 | 65.40 | 65.87 | 65.40 | 65.65 | 9,617 | +0.21(+0.32%) |
Feb 08, 2021 | 65.14 | 65.44 | 65.06 | 65.44 | 2,312 | +0.66(+1.02%) |
Feb 05, 2021 | 64.64 | 65.05 | 64.64 | 64.78 | 5,528 | +0.21(+0.32%) |
Feb 04, 2021 | 63.80 | 64.57 | 63.80 | 64.57 | 3,955 | +1.44(+2.29%) |
Feb 03, 2021 | 62.92 | 63.13 | 62.92 | 63.13 | 1,455 | +0.18(+0.28%) |
Feb 02, 2021 | 62.44 | 63.21 | 62.42 | 62.95 | 3,783 | +0.93(+1.50%) |
Feb 01, 2021 | 61.52 | 62.02 | 61.48 | 62.02 | 1,802 | +0.61(+1.00%) |
Jan 29, 2021 | 62.63 | 62.63 | 61.14 | 61.41 | 15,841 | -1.39(-2.21%) |
Jan 28, 2021 | 62.30 | 63.02 | 62.30 | 62.80 | 2,119 | +1.03(+1.67%) |
Jan 27, 2021 | 62.91 | 62.91 | 61.58 | 61.76 | 4,617 | -1.80(-2.83%) |
Jan 26, 2021 | 64.21 | 64.36 | 63.55 | 63.56 | 4,298 | -0.72(-1.12%) |
Jan 25, 2021 | 64.01 | 64.45 | 64.01 | 64.29 | 4,860 | -0.18(-0.28%) |
Jan 22, 2021 | 64.69 | 64.69 | 64.03 | 64.47 | 3,508 | -0.77(-1.19%) |
Jan 21, 2021 | 66.13 | 66.39 | 65.24 | 65.24 | 3,647 | -0.69(-1.04%) |
Jan 20, 2021 | 65.84 | 65.93 | 65.71 | 65.93 | 2,082 | +0.14(+0.21%) |
Jan 19, 2021 | 65.42 | 65.91 | 65.42 | 65.79 | 5,354 | +0.68(+1.04%) |
Jan 15, 2021 | 64.82 | 65.34 | 64.43 | 65.11 | 13,714 | -0.26(-0.40%) |
Jan 14, 2021 | 65.74 | 65.74 | 65.37 | 65.37 | 1,112 | +0.07(+0.10%) |
Jan 13, 2021 | 65.23 | 65.51 | 65.23 | 65.31 | 6,601 | -0.14(-0.21%) |
Jan 12, 2021 | 65.12 | 65.44 | 65.12 | 65.44 | 1,325 | +0.86(+1.33%) |
Jan 11, 2021 | 64.26 | 64.83 | 64.26 | 64.58 | 2,484 | -0.26(-0.40%) |
Jan 08, 2021 | 64.87 | 65.09 | 64.31 | 64.84 | 1,382 | -0.25(-0.38%) |
Jan 07, 2021 | 65.07 | 65.09 | 65.03 | 65.09 | 1,448 | +0.14(+0.21%) |
Jan 06, 2021 | 64.00 | 65.05 | 63.97 | 64.95 | 6,025 | +2.84(+4.57%) |
Jan 05, 2021 | 62.27 | 62.27 | 61.71 | 62.12 | 2,097 | +0.07(+0.11%) |
Jan 04, 2021 | 63.58 | 63.58 | 61.81 | 62.05 | 4,233 | -1.44(-2.26%) |
Dec 31, 2020 | 63.49 | 63.49 | 63.49 | 2,308 | +0.59(+0.93%) | |
Dec 30, 2020 | 63.05 | 63.11 | 62.71 | 62.90 | 2,308 | +0.47(+0.76%) |
Dec 29, 2020 | 63.04 | 63.04 | 62.42 | 62.43 | 1,424 | -0.37(-0.58%) |
Dec 28, 2020 | 63.10 | 63.30 | 62.75 | 62.79 | 3,543 | +0.12(+0.18%) |
Dec 24, 2020 | 62.68 | 62.68 | 62.68 | 62.68 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.20 | 62.81 | 62.20 | 62.68 | 6,879 | +0.73(+1.18%) |
Dec 22, 2020 | 62.33 | 62.33 | 61.95 | 61.95 | 1,182 | -0.47(-0.75%) |
Dec 21, 2020 | 62.51 | 62.51 | 61.51 | 62.42 | 6,082 | -0.20(-0.33%) |
Dec 18, 2020 | 63.29 | 63.29 | 62.35 | 62.62 | 4,996 | -0.45(-0.71%) |
Dec 17, 2020 | 62.87 | 63.17 | 62.85 | 63.07 | 2,248 | +0.09(+0.15%) |
Dec 16, 2020 | 63.04 | 63.05 | 62.80 | 62.98 | 1,846 | +0.21(+0.34%) |
Dec 15, 2020 | 62.05 | 62.76 | 62.05 | 62.76 | 2,812 | +1.06(+1.72%) |
Dec 14, 2020 | 62.08 | 62.14 | 61.70 | 61.70 | 1,401 | -0.55(-0.89%) |
Dec 11, 2020 | 62.41 | 62.41 | 62.15 | 62.25 | 1,068 | -0.60(-0.95%) |
Dec 10, 2020 | 62.42 | 62.85 | 62.42 | 62.85 | 720 | +0.24(+0.38%) |
Dec 09, 2020 | 62.51 | 62.62 | 62.41 | 62.62 | 2,243 | +0.28(+0.45%) |
Dec 08, 2020 | 61.52 | 62.39 | 61.52 | 62.34 | 7,918 | +0.46(+0.75%) |
Dec 07, 2020 | 62.30 | 62.36 | 61.72 | 61.88 | 4,878 | -0.89(-1.42%) |
Dec 04, 2020 | 62.31 | 62.77 | 62.30 | 62.77 | 3,418 | +1.05(+1.70%) |
Dec 03, 2020 | 61.54 | 62.13 | 61.54 | 61.72 | 7,174 | +0.01(+0.01%) |
Dec 02, 2020 | 61.26 | 61.71 | 61.26 | 61.71 | 1,204 | +0.24(+0.38%) |