Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.25 | 66.25 | 63.92 | 64.87 | 532,800 | -1.67(-2.51%) |
Feb 25, 2021 | 69.09 | 69.99 | 65.39 | 66.54 | 592,147 | -2.18(-3.17%) |
Feb 24, 2021 | 68.09 | 69.20 | 67.47 | 68.72 | 292,572 | +1.00(+1.48%) |
Feb 23, 2021 | 67.75 | 68.55 | 67.34 | 67.72 | 231,384 | -0.06(-0.09%) |
Feb 22, 2021 | 66.74 | 68.00 | 66.52 | 67.78 | 354,009 | +0.61(+0.91%) |
Feb 19, 2021 | 66.84 | 68.19 | 66.25 | 67.17 | 293,100 | +0.41(+0.61%) |
Feb 18, 2021 | 67.46 | 68.37 | 66.58 | 66.76 | 593,057 | -1.01(-1.49%) |
Feb 17, 2021 | 68.04 | 68.88 | 67.44 | 67.77 | 784,783 | -0.90(-1.31%) |
Feb 16, 2021 | 68.98 | 69.55 | 68.64 | 68.67 | 259,687 | -0.73(-1.05%) |
Feb 12, 2021 | 69.75 | 70.00 | 68.34 | 69.40 | 253,900 | -0.23(-0.33%) |
Feb 11, 2021 | 69.46 | 70.61 | 69.29 | 69.63 | 439,235 | +0.10(+0.14%) |
Feb 10, 2021 | 69.80 | 69.94 | 68.98 | 69.53 | 243,033 | -0.24(-0.34%) |
Feb 09, 2021 | 69.79 | 70.99 | 69.50 | 69.77 | 308,434 | +0.26(+0.37%) |
Feb 08, 2021 | 69.12 | 70.01 | 68.65 | 69.51 | 347,140 | +0.56(+0.81%) |
Feb 05, 2021 | 68.61 | 69.82 | 68.23 | 68.95 | 237,000 | +1.24(+1.83%) |
Feb 04, 2021 | 66.18 | 67.71 | 65.06 | 67.71 | 539,901 | +1.46(+2.20%) |
Feb 03, 2021 | 66.41 | 66.42 | 65.31 | 66.25 | 335,850 | -0.49(-0.73%) |
Feb 02, 2021 | 67.33 | 67.50 | 66.00 | 66.74 | 409,395 | -0.03(-0.04%) |
Feb 01, 2021 | 66.34 | 66.90 | 65.48 | 66.77 | 434,581 | +1.29(+1.97%) |
Jan 29, 2021 | 67.48 | 68.02 | 65.34 | 65.48 | 362,900 | -1.97(-2.92%) |
Jan 28, 2021 | 66.73 | 68.19 | 66.69 | 67.45 | 460,460 | +1.02(+1.54%) |
Jan 27, 2021 | 66.18 | 67.20 | 65.05 | 66.43 | 676,172 | -0.58(-0.87%) |
Jan 26, 2021 | 69.24 | 69.29 | 66.85 | 67.01 | 352,442 | -2.02(-2.93%) |
Jan 25, 2021 | 68.97 | 69.71 | 68.35 | 69.03 | 342,840 | +0.08(+0.11%) |
Jan 22, 2021 | 68.35 | 69.14 | 68.18 | 68.95 | 230,100 | +0.03(+0.05%) |
Jan 21, 2021 | 67.74 | 69.14 | 67.63 | 68.92 | 416,259 | +0.94(+1.38%) |
Jan 20, 2021 | 66.44 | 68.23 | 66.16 | 67.98 | 331,520 | +1.08(+1.61%) |
Jan 19, 2021 | 68.63 | 69.06 | 66.73 | 66.90 | 447,176 | -1.16(-1.70%) |
Jan 15, 2021 | 68.56 | 69.03 | 67.43 | 68.06 | 338,400 | -1.04(-1.51%) |
Jan 14, 2021 | 70.23 | 70.23 | 68.27 | 69.10 | 363,147 | -0.52(-0.75%) |
Jan 13, 2021 | 69.46 | 70.37 | 68.65 | 69.62 | 708,933 | -0.20(-0.29%) |
Jan 12, 2021 | 69.39 | 70.27 | 69.37 | 69.82 | 310,245 | +0.32(+0.46%) |
Jan 11, 2021 | 69.73 | 70.74 | 69.04 | 69.50 | 382,626 | -0.71(-1.01%) |
Jan 08, 2021 | 71.98 | 72.51 | 69.78 | 70.21 | 324,500 | -1.45(-2.02%) |
Jan 07, 2021 | 73.05 | 73.58 | 71.33 | 71.66 | 379,320 | -0.84(-1.16%) |
Jan 06, 2021 | 69.07 | 72.91 | 68.97 | 72.50 | 493,831 | +3.91(+5.70%) |
Jan 05, 2021 | 67.25 | 69.00 | 67.25 | 68.59 | 471,092 | +1.10(+1.63%) |
Jan 04, 2021 | 69.54 | 69.54 | 66.82 | 67.49 | 442,780 | -1.84(-2.65%) |
Dec 31, 2020 | 69.33 | 69.33 | 69.33 | 238,511 | +0.92(+1.34%) | |
Dec 30, 2020 | 68.91 | 69.21 | 68.33 | 68.41 | 238,511 | -0.21(-0.31%) |
Dec 29, 2020 | 69.45 | 69.87 | 68.04 | 68.62 | 237,592 | -0.38(-0.55%) |
Dec 28, 2020 | 69.92 | 70.39 | 68.76 | 69.00 | 201,645 | -0.72(-1.03%) |
Dec 24, 2020 | 69.73 | 69.78 | 68.76 | 69.72 | 89,000 | +0.38(+0.55%) |
Dec 23, 2020 | 69.32 | 70.35 | 68.98 | 69.34 | 263,447 | +0.38(+0.55%) |
Dec 22, 2020 | 69.57 | 70.11 | 68.95 | 68.96 | 282,091 | -0.83(-1.19%) |
Dec 21, 2020 | 69.20 | 70.29 | 67.86 | 69.79 | 373,464 | -0.66(-0.94%) |
Dec 18, 2020 | 70.25 | 71.53 | 69.45 | 70.45 | 1,132,700 | +0.71(+1.02%) |
Dec 17, 2020 | 69.76 | 70.23 | 69.39 | 69.74 | 395,946 | -0.08(-0.11%) |
Dec 16, 2020 | 70.86 | 71.22 | 69.20 | 69.82 | 367,022 | -0.79(-1.12%) |
Dec 15, 2020 | 69.97 | 71.72 | 69.90 | 70.61 | 611,529 | +1.18(+1.70%) |
Dec 14, 2020 | 69.97 | 69.98 | 68.91 | 69.43 | 570,090 | +0.39(+0.56%) |
Dec 11, 2020 | 68.11 | 69.24 | 68.05 | 69.04 | 335,600 | +0.23(+0.33%) |
Dec 10, 2020 | 68.83 | 69.55 | 68.48 | 68.81 | 425,630 | -0.69(-0.99%) |
Dec 09, 2020 | 70.35 | 70.48 | 68.86 | 69.50 | 389,072 | -0.56(-0.80%) |
Dec 08, 2020 | 69.65 | 70.49 | 69.65 | 70.06 | 723,917 | +0.15(+0.21%) |
Dec 07, 2020 | 70.02 | 70.42 | 69.54 | 69.91 | 398,665 | -0.28(-0.40%) |
Dec 04, 2020 | 70.19 | 70.98 | 69.55 | 70.19 | 609,100 | +0.53(+0.76%) |
Dec 03, 2020 | 69.53 | 70.50 | 69.18 | 69.66 | 479,825 | -0.19(-0.27%) |
Dec 02, 2020 | 70.36 | 70.38 | 69.60 | 69.85 | 347,974 | -0.24(-0.34%) |