Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.41 | 67.30 | 64.71 | 66.78 | 947,890 | +0.91(+1.38%) |
Feb 25, 2021 | 69.38 | 69.51 | 65.33 | 65.87 | 717,001 | -3.18(-4.60%) |
Feb 24, 2021 | 69.21 | 69.78 | 67.58 | 69.05 | 363,087 | -0.32(-0.46%) |
Feb 23, 2021 | 67.01 | 69.49 | 63.79 | 69.37 | 1,128,238 | -0.45(-0.64%) |
Feb 22, 2021 | 72.32 | 72.79 | 69.42 | 69.82 | 458,236 | -3.60(-4.90%) |
Feb 19, 2021 | 73.51 | 74.21 | 72.99 | 73.42 | 343,168 | +0.75(+1.03%) |
Feb 18, 2021 | 72.61 | 72.96 | 71.32 | 72.67 | 293,886 | -1.05(-1.42%) |
Feb 17, 2021 | 75.14 | 75.14 | 72.28 | 73.72 | 504,404 | -1.65(-2.19%) |
Feb 16, 2021 | 76.96 | 77.03 | 74.73 | 75.36 | 488,353 | -0.75(-0.99%) |
Feb 12, 2021 | 75.60 | 76.26 | 74.81 | 76.11 | 264,953 | +0.15(+0.20%) |
Feb 11, 2021 | 76.48 | 76.76 | 75.19 | 75.96 | 321,537 | +0.21(+0.28%) |
Feb 10, 2021 | 76.16 | 76.65 | 73.74 | 75.75 | 502,258 | +0.97(+1.30%) |
Feb 09, 2021 | 73.99 | 75.08 | 73.89 | 74.78 | 240,699 | +0.80(+1.08%) |
Feb 08, 2021 | 75.01 | 75.01 | 73.49 | 73.99 | 383,053 | -0.12(-0.16%) |
Feb 05, 2021 | 73.20 | 74.17 | 72.59 | 74.11 | 502,500 | +1.62(+2.23%) |
Feb 04, 2021 | 71.64 | 72.49 | 71.14 | 72.49 | 337,197 | +1.73(+2.44%) |
Feb 03, 2021 | 71.09 | 71.51 | 70.31 | 70.76 | 228,020 | +0.39(+0.55%) |
Feb 02, 2021 | 70.15 | 70.88 | 69.56 | 70.37 | 348,042 | +1.13(+1.63%) |
Feb 01, 2021 | 68.54 | 69.37 | 67.84 | 69.24 | 280,454 | +1.19(+1.75%) |
Jan 29, 2021 | 68.60 | 68.90 | 66.59 | 68.05 | 320,264 | -0.50(-0.73%) |
Jan 28, 2021 | 68.00 | 69.36 | 67.10 | 68.55 | 343,179 | +1.00(+1.48%) |
Jan 27, 2021 | 68.37 | 70.13 | 66.83 | 67.55 | 771,062 | -1.84(-2.65%) |
Jan 26, 2021 | 72.00 | 72.00 | 69.16 | 69.39 | 594,036 | -1.78(-2.50%) |
Jan 25, 2021 | 71.99 | 72.83 | 68.68 | 71.17 | 731,620 | +0.35(+0.49%) |
Jan 22, 2021 | 69.80 | 70.83 | 69.51 | 70.82 | 699,240 | +0.93(+1.33%) |
Jan 21, 2021 | 70.16 | 70.19 | 68.97 | 69.89 | 236,472 | +0.21(+0.30%) |
Jan 20, 2021 | 70.05 | 70.42 | 68.75 | 69.68 | 545,522 | +0.54(+0.78%) |
Jan 19, 2021 | 69.19 | 69.24 | 68.14 | 69.14 | 389,313 | +0.88(+1.29%) |
Jan 15, 2021 | 70.13 | 70.49 | 68.00 | 68.26 | 387,277 | -1.25(-1.80%) |
Jan 14, 2021 | 70.29 | 70.87 | 69.35 | 69.51 | 486,410 | -0.17(-0.24%) |
Jan 13, 2021 | 69.31 | 70.46 | 68.71 | 69.68 | 486,506 | +0.60(+0.87%) |
Jan 12, 2021 | 67.28 | 69.18 | 66.98 | 69.08 | 345,722 | +2.25(+3.37%) |
Jan 11, 2021 | 66.51 | 67.72 | 65.64 | 66.83 | 360,958 | -0.10(-0.15%) |
Jan 08, 2021 | 67.08 | 67.70 | 65.76 | 66.93 | 634,327 | +0.45(+0.68%) |
Jan 07, 2021 | 64.52 | 66.49 | 64.40 | 66.48 | 773,429 | +3.26(+5.16%) |
Jan 06, 2021 | 64.09 | 64.28 | 62.98 | 63.22 | 637,737 | -1.78(-2.74%) |
Jan 05, 2021 | 63.48 | 65.00 | 63.30 | 65.00 | 311,132 | +1.28(+2.01%) |
Jan 04, 2021 | 65.20 | 65.20 | 62.45 | 63.72 | 585,708 | -0.76(-1.18%) |
Dec 31, 2020 | 64.48 | 64.48 | 64.48 | 283,187 | -1.08(-1.65%) | |
Dec 30, 2020 | 65.61 | 65.85 | 64.99 | 65.56 | 283,187 | +0.72(+1.11%) |
Dec 29, 2020 | 65.67 | 65.98 | 64.16 | 64.84 | 528,428 | -0.37(-0.57%) |
Dec 28, 2020 | 69.02 | 69.06 | 65.21 | 65.21 | 1,034,274 | -3.22(-4.70%) |
Dec 24, 2020 | 69.25 | 69.56 | 68.10 | 68.43 | 351,770 | -0.71(-1.03%) |
Dec 23, 2020 | 70.29 | 70.34 | 68.24 | 69.14 | 620,930 | -0.64(-0.92%) |
Dec 22, 2020 | 69.07 | 69.89 | 68.40 | 69.78 | 550,084 | +1.64(+2.41%) |
Dec 21, 2020 | 66.80 | 68.14 | 66.39 | 68.14 | 706,348 | +0.88(+1.31%) |
Dec 18, 2020 | 66.98 | 67.49 | 66.49 | 67.26 | 360,872 | +0.66(+0.99%) |
Dec 17, 2020 | 65.81 | 66.60 | 65.76 | 66.60 | 402,157 | +1.32(+2.02%) |
Dec 16, 2020 | 65.25 | 65.42 | 64.33 | 65.28 | 405,225 | +0.03(+0.05%) |
Dec 15, 2020 | 66.05 | 66.14 | 64.82 | 65.25 | 398,431 | -0.02(-0.03%) |
Dec 14, 2020 | 66.56 | 66.59 | 65.10 | 65.27 | 497,911 | -0.34(-0.52%) |
Dec 11, 2020 | 66.37 | 66.58 | 64.82 | 65.61 | 477,795 | -0.69(-1.04%) |
Dec 10, 2020 | 64.01 | 66.40 | 63.75 | 66.30 | 743,479 | +1.61(+2.49%) |
Dec 09, 2020 | 67.65 | 67.73 | 63.99 | 64.69 | 1,198,392 | -2.06(-3.09%) |
Dec 08, 2020 | 65.88 | 67.05 | 65.79 | 66.75 | 967,456 | +1.08(+1.64%) |
Dec 07, 2020 | 65.49 | 65.96 | 65.21 | 65.67 | 1,004,285 | +0.61(+0.94%) |
Dec 04, 2020 | 64.48 | 65.20 | 64.09 | 65.06 | 262,352 | +0.89(+1.39%) |
Dec 03, 2020 | 63.17 | 64.39 | 63.16 | 64.17 | 328,658 | +1.74(+2.79%) |
Dec 02, 2020 | 61.50 | 62.43 | 60.24 | 62.43 | 292,376 | +0.07(+0.11%) |