Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.65 | 74.14 | 70.99 | 71.54 | 109,821 | -0.63(-0.87%) |
Feb 25, 2021 | 73.36 | 74.31 | 72.16 | 72.16 | 70,257 | -0.97(-1.33%) |
Feb 24, 2021 | 73.14 | 73.62 | 72.25 | 73.13 | 75,740 | +0.54(+0.75%) |
Feb 23, 2021 | 70.71 | 73.01 | 70.71 | 72.59 | 72,810 | +0.67(+0.94%) |
Feb 22, 2021 | 71.87 | 72.36 | 70.54 | 71.92 | 67,619 | +0.35(+0.49%) |
Feb 19, 2021 | 72.19 | 72.57 | 70.87 | 71.56 | 93,621 | +0.26(+0.36%) |
Feb 18, 2021 | 72.20 | 72.36 | 71.15 | 71.31 | 36,833 | -1.14(-1.57%) |
Feb 17, 2021 | 72.50 | 72.96 | 71.77 | 72.45 | 48,707 | -0.27(-0.37%) |
Feb 16, 2021 | 73.18 | 73.47 | 71.86 | 72.71 | 72,663 | -0.17(-0.23%) |
Feb 12, 2021 | 73.22 | 74.95 | 72.06 | 72.89 | 58,908 | -0.39(-0.53%) |
Feb 11, 2021 | 73.66 | 74.47 | 72.09 | 73.27 | 77,178 | -0.57(-0.77%) |
Feb 10, 2021 | 75.44 | 75.86 | 72.89 | 73.85 | 108,656 | -0.83(-1.11%) |
Feb 09, 2021 | 72.94 | 75.70 | 72.94 | 74.67 | 67,932 | +1.74(+2.39%) |
Feb 08, 2021 | 71.92 | 73.15 | 71.54 | 72.93 | 83,088 | +1.24(+1.72%) |
Feb 05, 2021 | 73.71 | 73.71 | 71.37 | 71.70 | 76,790 | -1.39(-1.90%) |
Feb 04, 2021 | 72.82 | 74.43 | 68.04 | 73.08 | 111,063 | +0.28(+0.38%) |
Feb 03, 2021 | 74.10 | 74.62 | 72.61 | 72.81 | 85,668 | -1.31(-1.77%) |
Feb 02, 2021 | 73.29 | 74.55 | 72.81 | 74.12 | 65,413 | +0.85(+1.15%) |
Feb 01, 2021 | 73.14 | 73.58 | 71.68 | 73.27 | 87,561 | +0.88(+1.22%) |
Jan 29, 2021 | 71.56 | 73.46 | 71.12 | 72.39 | 166,205 | +0.86(+1.20%) |
Jan 28, 2021 | 73.17 | 73.81 | 70.22 | 71.54 | 121,642 | -2.07(-2.82%) |
Jan 27, 2021 | 69.18 | 74.10 | 69.18 | 73.61 | 138,640 | +1.49(+2.07%) |
Jan 26, 2021 | 71.91 | 72.36 | 70.46 | 72.11 | 57,867 | +1.16(+1.63%) |
Jan 25, 2021 | 69.87 | 73.26 | 69.87 | 70.96 | 142,815 | +0.55(+0.78%) |
Jan 22, 2021 | 68.84 | 71.27 | 68.11 | 70.40 | 108,874 | +0.93(+1.34%) |
Jan 21, 2021 | 70.21 | 71.22 | 69.37 | 69.47 | 65,013 | -0.87(-1.24%) |
Jan 20, 2021 | 70.09 | 70.84 | 69.59 | 70.35 | 63,600 | +0.48(+0.68%) |
Jan 19, 2021 | 70.58 | 71.05 | 69.35 | 69.87 | 94,674 | +0.20(+0.29%) |
Jan 15, 2021 | 69.00 | 70.12 | 67.99 | 69.67 | 65,535 | +0.27(+0.38%) |
Jan 14, 2021 | 67.56 | 70.33 | 66.80 | 69.41 | 94,137 | +2.05(+3.05%) |
Jan 13, 2021 | 67.72 | 68.40 | 66.92 | 67.35 | 65,445 | -0.45(-0.66%) |
Jan 12, 2021 | 67.88 | 68.77 | 67.29 | 67.80 | 80,569 | +0.21(+0.31%) |
Jan 11, 2021 | 66.14 | 68.13 | 66.14 | 67.59 | 80,424 | +0.96(+1.44%) |
Jan 08, 2021 | 69.11 | 69.11 | 65.73 | 66.63 | 99,091 | -2.56(-3.70%) |
Jan 07, 2021 | 72.20 | 72.91 | 68.16 | 69.19 | 100,686 | -2.87(-3.98%) |
Jan 06, 2021 | 69.41 | 73.45 | 69.15 | 72.06 | 150,851 | +3.41(+4.97%) |
Jan 05, 2021 | 67.10 | 69.53 | 67.10 | 68.65 | 113,213 | +1.51(+2.25%) |
Jan 04, 2021 | 66.25 | 67.77 | 66.17 | 67.13 | 137,763 | +1.13(+1.71%) |
Dec 31, 2020 | 66.00 | 66.00 | 66.00 | 119,119 | -0.73(-1.10%) | |
Dec 30, 2020 | 65.40 | 67.51 | 64.94 | 66.73 | 119,119 | +1.12(+1.71%) |
Dec 29, 2020 | 65.86 | 66.40 | 64.97 | 65.61 | 90,513 | -0.21(-0.32%) |
Dec 28, 2020 | 66.54 | 66.92 | 64.99 | 65.82 | 109,653 | -0.06(-0.09%) |
Dec 24, 2020 | 67.83 | 67.83 | 65.35 | 65.88 | 73,950 | -1.85(-2.74%) |
Dec 23, 2020 | 62.94 | 68.04 | 62.88 | 67.73 | 165,422 | +4.65(+7.37%) |
Dec 22, 2020 | 59.03 | 64.12 | 58.96 | 63.08 | 443,370 | -5.62(-8.18%) |
Dec 21, 2020 | 67.59 | 69.15 | 66.47 | 68.70 | 145,360 | +0.18(+0.26%) |
Dec 18, 2020 | 71.09 | 71.09 | 68.42 | 68.52 | 331,358 | -2.10(-2.97%) |
Dec 17, 2020 | 70.55 | 70.93 | 69.98 | 70.62 | 78,570 | +0.10(+0.13%) |
Dec 16, 2020 | 71.12 | 71.29 | 69.91 | 70.53 | 78,876 | -0.40(-0.56%) |
Dec 15, 2020 | 70.77 | 71.42 | 70.08 | 70.93 | 45,448 | +0.48(+0.69%) |
Dec 14, 2020 | 71.30 | 73.00 | 70.44 | 70.44 | 110,441 | -0.59(-0.83%) |
Dec 11, 2020 | 70.24 | 71.52 | 69.19 | 71.03 | 74,476 | +0.58(+0.82%) |
Dec 10, 2020 | 71.41 | 71.41 | 69.50 | 70.45 | 61,129 | -1.48(-2.06%) |
Dec 09, 2020 | 70.53 | 72.55 | 70.22 | 71.93 | 97,722 | +1.99(+2.84%) |
Dec 08, 2020 | 67.17 | 70.49 | 67.17 | 69.95 | 65,691 | +2.09(+3.08%) |
Dec 07, 2020 | 67.80 | 68.75 | 67.14 | 67.86 | 55,340 | -0.04(-0.06%) |
Dec 04, 2020 | 68.42 | 68.65 | 67.36 | 67.89 | 41,656 | +0.20(+0.30%) |
Dec 03, 2020 | 67.14 | 68.71 | 67.14 | 67.69 | 60,126 | +0.43(+0.64%) |
Dec 02, 2020 | 68.36 | 68.91 | 66.79 | 67.27 | 54,162 | -0.86(-1.26%) |