Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.33 | 69.75 | 66.01 | 67.36 | 333,200 | -1.02(-1.49%) |
Feb 25, 2021 | 71.36 | 72.75 | 68.17 | 68.38 | 280,885 | -3.60(-5.00%) |
Feb 24, 2021 | 70.58 | 72.04 | 69.40 | 71.98 | 228,442 | +2.05(+2.93%) |
Feb 23, 2021 | 68.05 | 70.70 | 66.10 | 69.93 | 401,740 | +0.50(+0.72%) |
Feb 22, 2021 | 71.63 | 72.07 | 69.20 | 69.43 | 264,986 | -2.84(-3.93%) |
Feb 19, 2021 | 71.52 | 73.15 | 71.26 | 72.27 | 290,100 | +1.09(+1.53%) |
Feb 18, 2021 | 71.30 | 72.28 | 70.01 | 71.18 | 330,236 | -0.84(-1.17%) |
Feb 17, 2021 | 73.98 | 74.24 | 71.38 | 72.02 | 281,036 | -2.69(-3.60%) |
Feb 16, 2021 | 75.25 | 75.86 | 74.10 | 74.71 | 243,259 | +0.08(+0.11%) |
Feb 12, 2021 | 73.75 | 74.94 | 72.03 | 74.63 | 275,000 | +0.93(+1.26%) |
Feb 11, 2021 | 75.76 | 75.85 | 73.18 | 73.70 | 195,787 | -1.30(-1.73%) |
Feb 10, 2021 | 75.51 | 76.48 | 72.40 | 75.00 | 176,881 | -0.05(-0.07%) |
Feb 09, 2021 | 75.36 | 77.08 | 74.95 | 75.05 | 215,492 | -0.22(-0.29%) |
Feb 08, 2021 | 76.15 | 77.25 | 74.71 | 75.27 | 248,998 | +0.02(+0.03%) |
Feb 05, 2021 | 76.54 | 76.62 | 73.95 | 75.25 | 219,500 | -0.63(-0.83%) |
Feb 04, 2021 | 75.93 | 78.00 | 75.00 | 75.88 | 298,533 | +0.35(+0.46%) |
Feb 03, 2021 | 73.90 | 75.64 | 73.53 | 75.53 | 215,666 | +1.80(+2.44%) |
Feb 02, 2021 | 72.00 | 73.99 | 71.94 | 73.73 | 251,399 | +2.84(+4.01%) |
Feb 01, 2021 | 69.50 | 71.99 | 68.29 | 70.89 | 425,935 | +2.80(+4.11%) |
Jan 29, 2021 | 69.75 | 70.48 | 67.67 | 68.09 | 336,900 | -1.75(-2.51%) |
Jan 28, 2021 | 70.08 | 71.38 | 68.90 | 69.84 | 502,331 | +0.67(+0.97%) |
Jan 27, 2021 | 71.30 | 72.12 | 68.61 | 69.17 | 606,122 | -3.82(-5.23%) |
Jan 26, 2021 | 76.03 | 76.92 | 72.89 | 72.99 | 301,302 | -2.57(-3.40%) |
Jan 25, 2021 | 75.06 | 75.67 | 72.36 | 75.56 | 350,649 | +0.91(+1.22%) |
Jan 22, 2021 | 75.19 | 75.99 | 74.56 | 74.65 | 243,800 | -1.25(-1.65%) |
Jan 21, 2021 | 76.23 | 77.05 | 74.39 | 75.90 | 250,638 | -0.02(-0.03%) |
Jan 20, 2021 | 76.88 | 77.11 | 75.20 | 75.92 | 177,459 | -1.04(-1.35%) |
Jan 19, 2021 | 77.97 | 78.35 | 76.58 | 76.96 | 243,112 | +0.21(+0.27%) |
Jan 15, 2021 | 79.82 | 80.42 | 76.42 | 76.75 | 234,900 | -3.14(-3.93%) |
Jan 14, 2021 | 80.14 | 81.25 | 79.22 | 79.89 | 154,878 | +0.39(+0.49%) |
Jan 13, 2021 | 80.00 | 82.87 | 78.92 | 79.50 | 289,129 | -0.94(-1.17%) |
Jan 12, 2021 | 78.08 | 80.63 | 77.22 | 80.44 | 356,985 | +2.50(+3.21%) |
Jan 11, 2021 | 77.61 | 78.12 | 76.35 | 77.94 | 185,191 | +0.23(+0.30%) |
Jan 08, 2021 | 78.78 | 80.36 | 76.15 | 77.71 | 250,300 | -0.10(-0.13%) |
Jan 07, 2021 | 76.19 | 77.99 | 75.58 | 77.81 | 238,182 | +2.22(+2.94%) |
Jan 06, 2021 | 78.74 | 79.05 | 74.77 | 75.59 | 571,829 | -2.99(-3.81%) |
Jan 05, 2021 | 81.84 | 82.97 | 78.41 | 78.58 | 312,385 | -2.86(-3.51%) |
Jan 04, 2021 | 81.31 | 82.98 | 80.42 | 81.44 | 316,112 | -0.03(-0.04%) |
Dec 31, 2020 | 81.47 | 81.47 | 81.47 | 215,507 | -1.79(-2.15%) | |
Dec 30, 2020 | 82.49 | 84.00 | 81.89 | 83.26 | 215,507 | +0.97(+1.18%) |
Dec 29, 2020 | 84.25 | 84.74 | 81.37 | 82.29 | 317,859 | -1.61(-1.92%) |
Dec 28, 2020 | 85.50 | 85.52 | 83.64 | 83.90 | 251,258 | -1.01(-1.19%) |
Dec 24, 2020 | 85.29 | 86.01 | 84.15 | 84.91 | 149,800 | +0.42(+0.50%) |
Dec 23, 2020 | 86.64 | 86.64 | 83.11 | 84.49 | 342,789 | -2.03(-2.35%) |
Dec 22, 2020 | 83.11 | 87.24 | 82.51 | 86.52 | 461,689 | +4.05(+4.91%) |
Dec 21, 2020 | 77.00 | 82.69 | 77.00 | 82.47 | 328,623 | +4.20(+5.37%) |
Dec 18, 2020 | 77.41 | 79.20 | 76.62 | 78.27 | 473,400 | +1.36(+1.77%) |
Dec 17, 2020 | 80.00 | 80.45 | 76.46 | 76.91 | 507,547 | -3.50(-4.35%) |
Dec 16, 2020 | 81.66 | 83.11 | 80.01 | 80.41 | 394,893 | +0.36(+0.45%) |
Dec 15, 2020 | 79.42 | 81.02 | 78.24 | 80.05 | 237,248 | +0.10(+0.13%) |
Dec 14, 2020 | 79.89 | 81.03 | 77.89 | 79.95 | 371,686 | +0.63(+0.79%) |
Dec 11, 2020 | 81.12 | 81.92 | 79.19 | 79.32 | 200,800 | -2.13(-2.62%) |
Dec 10, 2020 | 78.41 | 82.00 | 78.40 | 81.45 | 397,082 | +3.05(+3.89%) |
Dec 09, 2020 | 83.50 | 84.00 | 78.02 | 78.40 | 422,357 | -4.35(-5.26%) |
Dec 08, 2020 | 84.33 | 84.61 | 80.12 | 82.75 | 439,169 | +1.80(+2.22%) |
Dec 07, 2020 | 80.09 | 82.49 | 80.01 | 80.95 | 267,827 | +0.89(+1.11%) |
Dec 04, 2020 | 77.67 | 80.40 | 76.54 | 80.06 | 354,600 | +2.91(+3.77%) |
Dec 03, 2020 | 75.00 | 77.85 | 72.95 | 77.15 | 426,958 | +3.19(+4.31%) |
Dec 02, 2020 | 71.92 | 74.28 | 69.38 | 73.96 | 469,640 | +2.51(+3.51%) |