Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.88 | 72.88 | 70.56 | 71.50 | 43,600 | -0.37(-0.51%) |
Feb 25, 2021 | 72.72 | 73.44 | 71.12 | 71.87 | 27,123 | -0.91(-1.25%) |
Feb 24, 2021 | 73.00 | 74.88 | 72.39 | 72.78 | 32,694 | -0.45(-0.61%) |
Feb 23, 2021 | 74.05 | 76.39 | 72.32 | 73.23 | 30,587 | -1.01(-1.36%) |
Feb 22, 2021 | 75.70 | 75.70 | 72.98 | 74.24 | 37,550 | -2.06(-2.70%) |
Feb 19, 2021 | 76.94 | 78.58 | 75.85 | 76.30 | 18,800 | +0.60(+0.79%) |
Feb 18, 2021 | 79.80 | 79.80 | 75.69 | 75.70 | 22,520 | -4.25(-5.32%) |
Feb 17, 2021 | 79.55 | 80.00 | 79.21 | 79.95 | 27,815 | +0.69(+0.87%) |
Feb 16, 2021 | 78.99 | 80.00 | 78.21 | 79.26 | 31,776 | +1.05(+1.34%) |
Feb 12, 2021 | 77.16 | 79.69 | 77.13 | 78.21 | 19,300 | +0.55(+0.71%) |
Feb 11, 2021 | 78.73 | 79.12 | 77.05 | 77.66 | 23,143 | -1.34(-1.70%) |
Feb 10, 2021 | 79.11 | 79.78 | 77.68 | 79.00 | 20,226 | +0.60(+0.77%) |
Feb 09, 2021 | 78.21 | 79.90 | 78.05 | 78.40 | 30,356 | +0.42(+0.54%) |
Feb 08, 2021 | 76.51 | 78.05 | 76.48 | 77.98 | 35,817 | +2.60(+3.45%) |
Feb 05, 2021 | 75.61 | 76.30 | 75.20 | 75.38 | 29,700 | -0.05(-0.07%) |
Feb 04, 2021 | 74.50 | 76.76 | 74.50 | 75.43 | 27,917 | +0.99(+1.33%) |
Feb 03, 2021 | 73.89 | 75.80 | 73.01 | 74.44 | 36,958 | +0.19(+0.26%) |
Feb 02, 2021 | 75.60 | 76.78 | 73.93 | 74.25 | 49,977 | -1.64(-2.16%) |
Feb 01, 2021 | 75.44 | 76.55 | 74.77 | 75.89 | 33,980 | +1.15(+1.54%) |
Jan 29, 2021 | 71.51 | 74.97 | 70.66 | 74.74 | 28,700 | +3.83(+5.40%) |
Jan 28, 2021 | 70.01 | 73.01 | 70.01 | 70.91 | 30,303 | +0.43(+0.61%) |
Jan 27, 2021 | 75.95 | 76.89 | 68.72 | 70.48 | 35,744 | -6.47(-8.41%) |
Jan 26, 2021 | 77.43 | 77.43 | 75.50 | 76.95 | 22,602 | +0.15(+0.20%) |
Jan 25, 2021 | 76.28 | 77.23 | 75.91 | 76.80 | 25,572 | -0.33(-0.43%) |
Jan 22, 2021 | 75.33 | 77.67 | 75.33 | 77.13 | 17,400 | +0.98(+1.29%) |
Jan 21, 2021 | 75.20 | 77.86 | 74.56 | 76.15 | 39,199 | +0.63(+0.83%) |
Jan 20, 2021 | 75.43 | 78.12 | 75.20 | 75.52 | 25,547 | +1.00(+1.34%) |
Jan 19, 2021 | 77.69 | 77.69 | 73.97 | 74.52 | 29,304 | -3.17(-4.08%) |
Jan 15, 2021 | 75.84 | 77.95 | 75.50 | 77.69 | 18,200 | +2.13(+2.82%) |
Jan 14, 2021 | 77.46 | 78.48 | 75.23 | 75.56 | 18,962 | -1.44(-1.87%) |
Jan 13, 2021 | 77.85 | 78.35 | 75.85 | 77.00 | 14,957 | -0.86(-1.10%) |
Jan 12, 2021 | 79.34 | 80.00 | 76.74 | 77.86 | 29,512 | -1.00(-1.27%) |
Jan 11, 2021 | 78.41 | 79.87 | 78.00 | 78.86 | 12,924 | -0.50(-0.63%) |
Jan 08, 2021 | 79.80 | 79.97 | 77.71 | 79.36 | 9,600 | +0.20(+0.25%) |
Jan 07, 2021 | 78.90 | 80.00 | 76.73 | 79.16 | 26,659 | +0.40(+0.51%) |
Jan 06, 2021 | 76.50 | 79.23 | 75.03 | 78.76 | 27,258 | +3.65(+4.86%) |
Jan 05, 2021 | 73.98 | 78.39 | 73.48 | 75.11 | 70,595 | +1.13(+1.53%) |
Jan 04, 2021 | 74.17 | 74.56 | 72.83 | 73.98 | 28,137 | +0.56(+0.76%) |
Dec 31, 2020 | 73.42 | 73.42 | 73.42 | 11,569 | +1.13(+1.56%) | |
Dec 30, 2020 | 72.75 | 73.34 | 71.10 | 72.29 | 11,569 | -0.69(-0.95%) |
Dec 29, 2020 | 71.75 | 73.89 | 70.72 | 72.98 | 20,560 | +1.02(+1.42%) |
Dec 28, 2020 | 72.27 | 73.42 | 69.36 | 71.96 | 34,706 | -0.84(-1.15%) |
Dec 24, 2020 | 71.50 | 74.88 | 69.74 | 72.80 | 30,300 | +3.37(+4.85%) |
Dec 23, 2020 | 69.74 | 71.95 | 69.28 | 69.43 | 25,952 | -0.04(-0.06%) |
Dec 22, 2020 | 70.69 | 72.25 | 68.97 | 69.47 | 25,682 | -1.51(-2.13%) |
Dec 21, 2020 | 67.61 | 71.39 | 66.28 | 70.98 | 39,053 | +3.09(+4.55%) |
Dec 18, 2020 | 71.66 | 71.66 | 66.15 | 67.89 | 36,100 | -1.36(-1.96%) |
Dec 17, 2020 | 67.58 | 70.57 | 67.58 | 69.25 | 32,701 | +2.00(+2.97%) |
Dec 16, 2020 | 70.00 | 71.96 | 63.81 | 67.25 | 43,466 | -2.36(-3.39%) |
Dec 15, 2020 | 72.40 | 72.40 | 69.37 | 69.61 | 36,613 | -2.78(-3.84%) |
Dec 14, 2020 | 72.42 | 72.42 | 70.92 | 72.39 | 18,862 | +0.22(+0.30%) |
Dec 11, 2020 | 71.35 | 72.17 | 69.45 | 72.17 | 13,200 | +0.58(+0.81%) |
Dec 10, 2020 | 71.70 | 72.27 | 70.92 | 71.59 | 14,516 | -0.88(-1.21%) |
Dec 09, 2020 | 71.85 | 72.49 | 69.90 | 72.47 | 18,116 | +0.63(+0.88%) |
Dec 08, 2020 | 70.34 | 72.48 | 70.34 | 71.84 | 22,020 | +1.88(+2.69%) |
Dec 07, 2020 | 71.20 | 71.20 | 68.68 | 69.96 | 12,617 | -1.49(-2.09%) |
Dec 04, 2020 | 70.39 | 72.39 | 70.02 | 71.45 | 23,700 | +0.56(+0.79%) |
Dec 03, 2020 | 70.89 | 71.19 | 70.21 | 70.89 | 12,939 | +0.51(+0.72%) |
Dec 02, 2020 | 72.00 | 72.99 | 70.01 | 70.38 | 18,304 | -1.84(-2.55%) |