Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.71 | 75.71 | 72.65 | 73.93 | 5,800 | -0.80(-1.07%) |
Feb 25, 2021 | 78.39 | 78.39 | 73.15 | 74.73 | 14,565 | -3.70(-4.72%) |
Feb 24, 2021 | 75.87 | 79.65 | 75.87 | 78.44 | 5,577 | +1.15(+1.49%) |
Feb 23, 2021 | 77.66 | 77.66 | 74.90 | 77.28 | 8,969 | -0.90(-1.14%) |
Feb 22, 2021 | 79.49 | 79.49 | 77.21 | 78.18 | 15,187 | -0.22(-0.28%) |
Feb 19, 2021 | 77.62 | 78.99 | 77.00 | 78.40 | 10,600 | +2.73(+3.60%) |
Feb 18, 2021 | 77.22 | 77.22 | 74.81 | 75.67 | 4,246 | +0.89(+1.19%) |
Feb 17, 2021 | 75.70 | 75.70 | 73.97 | 74.78 | 8,895 | -0.06(-0.08%) |
Feb 16, 2021 | 73.98 | 74.84 | 72.59 | 74.84 | 5,266 | +0.97(+1.31%) |
Feb 12, 2021 | 74.35 | 74.35 | 73.25 | 73.88 | 5,200 | -0.04(-0.05%) |
Feb 11, 2021 | 75.74 | 75.74 | 73.57 | 73.91 | 3,405 | -0.15(-0.21%) |
Feb 10, 2021 | 74.03 | 74.86 | 73.05 | 74.06 | 26,136 | +1.72(+2.37%) |
Feb 09, 2021 | 71.64 | 72.35 | 71.64 | 72.35 | 1,024 | -0.15(-0.21%) |
Feb 08, 2021 | 73.00 | 73.00 | 71.28 | 72.50 | 5,087 | +1.22(+1.72%) |
Feb 05, 2021 | 69.61 | 72.10 | 69.61 | 71.28 | 2,600 | +1.66(+2.39%) |
Feb 04, 2021 | 70.10 | 70.68 | 69.07 | 69.61 | 4,581 | -0.67(-0.95%) |
Feb 03, 2021 | 70.85 | 70.85 | 70.28 | 70.28 | 3,079 | -0.58(-0.81%) |
Feb 02, 2021 | 71.91 | 71.91 | 70.53 | 70.86 | 2,126 | -0.00(-0.01%) |
Feb 01, 2021 | 72.40 | 72.40 | 70.10 | 70.86 | 10,847 | +0.49(+0.70%) |
Jan 29, 2021 | 70.94 | 70.94 | 70.37 | 70.37 | 6,900 | -0.32(-0.46%) |
Jan 28, 2021 | 70.47 | 70.69 | 70.00 | 70.69 | 1,415 | +0.40(+0.57%) |
Jan 27, 2021 | 72.00 | 72.00 | 69.20 | 70.29 | 4,069 | -1.61(-2.24%) |
Jan 26, 2021 | 72.86 | 72.86 | 71.91 | 71.91 | 1,031 | -0.72(-0.99%) |
Jan 25, 2021 | 72.99 | 72.99 | 71.94 | 72.62 | 1,556 | +0.50(+0.69%) |
Jan 22, 2021 | 72.96 | 72.98 | 70.28 | 72.13 | 3,000 | -0.28(-0.38%) |
Jan 21, 2021 | 72.51 | 72.51 | 71.72 | 72.41 | 2,964 | +0.68(+0.95%) |
Jan 20, 2021 | 72.30 | 72.50 | 71.50 | 71.72 | 3,226 | -0.73(-1.01%) |
Jan 19, 2021 | 74.03 | 74.03 | 72.11 | 72.45 | 3,242 | +0.74(+1.03%) |
Jan 15, 2021 | 72.52 | 72.52 | 70.78 | 71.71 | 6,000 | -1.19(-1.64%) |
Jan 14, 2021 | 72.26 | 72.90 | 71.00 | 72.90 | 6,639 | +3.02(+4.33%) |
Jan 13, 2021 | 69.37 | 69.88 | 69.36 | 69.88 | 975 | -0.24(-0.34%) |
Jan 12, 2021 | 68.87 | 70.12 | 68.87 | 70.12 | 3,213 | +1.54(+2.25%) |
Jan 11, 2021 | 69.17 | 69.17 | 67.47 | 68.58 | 6,151 | -1.30(-1.86%) |
Jan 08, 2021 | 72.68 | 72.68 | 69.88 | 69.88 | 8,200 | -1.91(-2.65%) |
Jan 07, 2021 | 71.22 | 72.46 | 70.70 | 71.78 | 4,038 | +1.14(+1.61%) |
Jan 06, 2021 | 71.26 | 71.26 | 70.49 | 70.64 | 3,171 | +0.08(+0.11%) |
Jan 05, 2021 | 69.87 | 70.92 | 69.00 | 70.56 | 4,780 | +1.71(+2.49%) |
Jan 04, 2021 | 70.75 | 70.75 | 68.84 | 68.85 | 3,204 | +2.95(+4.47%) |
Dec 31, 2020 | 65.90 | 65.90 | 65.90 | 1,661 | -0.44(-0.67%) | |
Dec 30, 2020 | 67.00 | 67.00 | 66.34 | 66.34 | 1,661 | -0.71(-1.05%) |
Dec 29, 2020 | 66.33 | 67.50 | 66.33 | 67.05 | 3,694 | -0.90(-1.33%) |
Dec 28, 2020 | 68.90 | 68.90 | 67.15 | 67.95 | 3,855 | +0.40(+0.59%) |
Dec 24, 2020 | 66.64 | 67.56 | 66.64 | 67.56 | 600 | +0.63(+0.94%) |
Dec 23, 2020 | 67.94 | 67.94 | 66.31 | 66.93 | 2,488 | +0.93(+1.41%) |
Dec 22, 2020 | 68.05 | 68.05 | 66.00 | 66.00 | 4,819 | -2.76(-4.01%) |
Dec 21, 2020 | 68.92 | 68.92 | 68.25 | 68.76 | 2,173 | -0.89(-1.27%) |
Dec 18, 2020 | 70.10 | 70.10 | 69.50 | 69.64 | 1,700 | +0.10(+0.14%) |
Dec 17, 2020 | 70.24 | 70.24 | 69.54 | 69.55 | 2,159 | +0.69(+1.00%) |
Dec 16, 2020 | 70.60 | 70.60 | 68.86 | 68.86 | 3,242 | -1.42(-2.02%) |
Dec 15, 2020 | 70.81 | 70.81 | 69.80 | 70.28 | 6,693 | +0.42(+0.60%) |
Dec 14, 2020 | 69.70 | 69.86 | 69.67 | 69.86 | 865 | +1.10(+1.60%) |
Dec 11, 2020 | 68.97 | 69.46 | 68.52 | 68.76 | 1,900 | -0.44(-0.64%) |
Dec 10, 2020 | 69.27 | 69.40 | 67.98 | 69.20 | 3,759 | +3.09(+4.67%) |
Dec 09, 2020 | 66.11 | 66.11 | 66.11 | 66.11 | 437 | +1.10(+1.70%) |
Dec 08, 2020 | 65.52 | 65.98 | 65.01 | 65.01 | 2,232 | -0.04(-0.06%) |
Dec 07, 2020 | 66.52 | 66.52 | 65.00 | 65.05 | 2,399 | +0.21(+0.32%) |
Dec 04, 2020 | 63.30 | 65.50 | 63.30 | 64.84 | 5,300 | +1.56(+2.47%) |
Dec 03, 2020 | 63.88 | 63.91 | 63.28 | 63.28 | 1,315 | -0.16(-0.25%) |
Dec 02, 2020 | 64.09 | 64.09 | 63.19 | 63.44 | 2,217 | -0.53(-0.82%) |