Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.00 | 71.62 | 70.22 | 70.88 | 120,304 | +0.26(+0.38%) |
Feb 25, 2021 | 72.52 | 72.59 | 70.40 | 70.61 | 74,031 | -1.93(-2.66%) |
Feb 24, 2021 | 72.20 | 72.70 | 71.72 | 72.54 | 180,312 | +0.26(+0.37%) |
Feb 23, 2021 | 71.95 | 72.57 | 70.62 | 72.28 | 126,175 | +0.05(+0.07%) |
Feb 22, 2021 | 71.97 | 72.95 | 71.97 | 72.23 | 190,535 | -0.15(-0.20%) |
Feb 19, 2021 | 72.58 | 72.86 | 72.32 | 72.38 | 36,193 | +0.05(+0.07%) |
Feb 18, 2021 | 71.88 | 72.54 | 71.75 | 72.33 | 89,899 | -0.31(-0.43%) |
Feb 17, 2021 | 71.99 | 72.65 | 71.87 | 72.64 | 39,915 | +0.25(+0.35%) |
Feb 16, 2021 | 72.48 | 72.64 | 72.10 | 72.39 | 66,224 | +0.06(+0.08%) |
Feb 12, 2021 | 72.25 | 72.34 | 72.04 | 72.33 | 47,815 | +0.03(+0.04%) |
Feb 11, 2021 | 72.58 | 72.58 | 72.01 | 72.30 | 41,419 | -0.14(-0.19%) |
Feb 10, 2021 | 72.81 | 72.81 | 71.80 | 72.44 | 80,802 | +0.08(+0.11%) |
Feb 09, 2021 | 72.17 | 72.56 | 72.00 | 72.36 | 90,303 | +0.07(+0.09%) |
Feb 08, 2021 | 71.94 | 72.29 | 71.77 | 72.29 | 140,456 | +0.70(+0.97%) |
Feb 05, 2021 | 71.49 | 71.69 | 71.31 | 71.59 | 103,277 | +0.56(+0.79%) |
Feb 04, 2021 | 70.21 | 71.03 | 70.21 | 71.03 | 91,271 | +1.17(+1.67%) |
Feb 03, 2021 | 70.03 | 70.29 | 69.69 | 69.87 | 75,169 | +0.03(+0.04%) |
Feb 02, 2021 | 69.13 | 70.24 | 69.13 | 69.84 | 52,965 | +1.43(+2.09%) |
Feb 01, 2021 | 68.30 | 68.56 | 67.81 | 68.40 | 96,836 | +0.78(+1.16%) |
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,397 | -1.49(-2.16%) |
Jan 28, 2021 | 68.54 | 69.72 | 68.51 | 69.11 | 77,758 | +1.21(+1.78%) |
Jan 27, 2021 | 69.42 | 69.42 | 67.66 | 67.90 | 100,426 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,348 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 69.99 | 100,587 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,254 | -0.35(-0.50%) |
Jan 21, 2021 | 70.51 | 70.89 | 70.45 | 70.58 | 100,744 | +0.14(+0.19%) |
Jan 20, 2021 | 69.91 | 70.58 | 69.79 | 70.44 | 44,992 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.89 | 69.08 | 65,216 | -0.12(-0.17%) |
Jan 15, 2021 | 69.54 | 69.54 | 68.83 | 69.20 | 101,442 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.58 | 69.68 | 92,857 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.94 | 70,799 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.07 | 69.57 | 69.98 | 207,763 | +0.26(+0.38%) |
Jan 11, 2021 | 69.40 | 70.05 | 69.40 | 69.72 | 192,418 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.94 | 69.35 | 69.88 | 45,674 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.48 | 50,028 | +0.53(+0.77%) |
Jan 06, 2021 | 67.93 | 69.54 | 67.93 | 68.95 | 79,251 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.54 | 67.72 | 68.37 | 80,556 | +0.34(+0.50%) |
Jan 04, 2021 | 69.31 | 69.33 | 67.24 | 68.02 | 276,606 | -1.13(-1.63%) |
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,057 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.98 | 69.32 | 68.91 | 68.98 | 119,057 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.93 | 35,281 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.05 | 68.52 | 68.86 | 53,109 | +0.61(+0.89%) |
Dec 24, 2020 | 68.43 | 68.43 | 68.07 | 68.25 | 18,351 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.51 | 68.17 | 68.22 | 398,906 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.03 | 72,170 | -0.21(-0.30%) |
Dec 21, 2020 | 67.52 | 68.46 | 67.25 | 68.24 | 44,759 | -0.20(-0.29%) |
Dec 18, 2020 | 69.05 | 69.05 | 68.22 | 68.43 | 66,778 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,312 | +0.39(+0.57%) |
Dec 16, 2020 | 68.47 | 68.60 | 68.21 | 68.47 | 57,216 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.37 | 67.74 | 68.33 | 42,744 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.43 | 67.53 | 67.53 | 42,315 | -0.20(-0.29%) |
Dec 11, 2020 | 67.41 | 67.82 | 67.29 | 67.73 | 54,451 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.97 | 67.59 | 97,714 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.40 | 90,461 | -0.21(-0.30%) |
Dec 08, 2020 | 67.40 | 67.78 | 67.18 | 67.61 | 173,968 | -0.15(-0.22%) |
Dec 07, 2020 | 67.97 | 67.97 | 67.44 | 67.76 | 90,885 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.58 | 67.79 | 58,844 | +0.23(+0.34%) |
Dec 03, 2020 | 67.50 | 67.89 | 67.46 | 67.56 | 100,239 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.93 | 67.42 | 119,216 | -0.09(-0.13%) |