Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.83 | 69.46 | 67.37 | 68.66 | 17,233 | +0.27(+0.40%) |
Feb 25, 2021 | 70.73 | 71.41 | 68.09 | 68.38 | 38,186 | -3.14(-4.39%) |
Feb 24, 2021 | 70.52 | 71.52 | 69.76 | 71.52 | 22,328 | +0.83(+1.18%) |
Feb 23, 2021 | 69.55 | 70.87 | 67.23 | 70.69 | 80,747 | -0.52(-0.73%) |
Feb 22, 2021 | 72.91 | 72.91 | 70.87 | 71.21 | 36,431 | -2.35(-3.19%) |
Feb 19, 2021 | 73.04 | 73.77 | 73.04 | 73.55 | 11,318 | +0.87(+1.19%) |
Feb 18, 2021 | 72.30 | 72.95 | 71.73 | 72.69 | 18,173 | -0.43(-0.59%) |
Feb 17, 2021 | 73.50 | 73.50 | 71.90 | 73.12 | 26,540 | -0.76(-1.02%) |
Feb 16, 2021 | 74.60 | 74.97 | 73.43 | 73.87 | 23,865 | -0.58(-0.78%) |
Feb 12, 2021 | 73.75 | 74.55 | 73.42 | 74.45 | 39,973 | +0.42(+0.57%) |
Feb 11, 2021 | 74.25 | 74.57 | 73.52 | 74.03 | 38,927 | -0.03(-0.04%) |
Feb 10, 2021 | 73.71 | 74.64 | 72.99 | 74.06 | 30,986 | +0.58(+0.79%) |
Feb 09, 2021 | 72.59 | 73.59 | 72.59 | 73.48 | 26,155 | +1.14(+1.57%) |
Feb 08, 2021 | 72.43 | 72.95 | 72.18 | 72.34 | 33,941 | +0.35(+0.49%) |
Feb 05, 2021 | 71.02 | 72.65 | 71.02 | 71.99 | 27,838 | +1.43(+2.03%) |
Feb 04, 2021 | 69.68 | 70.56 | 69.68 | 70.56 | 13,919 | +0.95(+1.37%) |
Feb 03, 2021 | 69.61 | 69.91 | 69.05 | 69.61 | 28,923 | +0.11(+0.16%) |
Feb 02, 2021 | 68.79 | 69.60 | 68.65 | 69.50 | 20,226 | +1.29(+1.90%) |
Feb 01, 2021 | 67.21 | 68.49 | 67.01 | 68.20 | 15,084 | +1.40(+2.10%) |
Jan 29, 2021 | 67.69 | 67.82 | 66.16 | 66.80 | 25,187 | -1.10(-1.62%) |
Jan 28, 2021 | 67.65 | 68.33 | 67.09 | 67.90 | 18,059 | +0.49(+0.73%) |
Jan 27, 2021 | 67.44 | 68.84 | 66.58 | 67.41 | 28,455 | -0.93(-1.36%) |
Jan 26, 2021 | 69.39 | 69.39 | 68.32 | 68.34 | 29,854 | -0.95(-1.37%) |
Jan 25, 2021 | 69.81 | 70.25 | 67.78 | 69.29 | 31,053 | -0.12(-0.17%) |
Jan 22, 2021 | 68.58 | 69.42 | 68.54 | 69.41 | 19,884 | +0.46(+0.67%) |
Jan 21, 2021 | 69.20 | 69.20 | 68.51 | 68.95 | 23,812 | +0.00(+0.00%) |
Jan 20, 2021 | 68.52 | 69.16 | 68.52 | 68.95 | 34,044 | +0.97(+1.43%) |
Jan 19, 2021 | 67.76 | 68.34 | 67.52 | 67.98 | 25,740 | +0.79(+1.18%) |
Jan 15, 2021 | 67.76 | 68.14 | 66.92 | 67.18 | 15,295 | -0.49(-0.72%) |
Jan 14, 2021 | 67.40 | 68.28 | 67.40 | 67.67 | 22,833 | +0.60(+0.89%) |
Jan 13, 2021 | 67.72 | 67.72 | 67.08 | 67.08 | 21,527 | -0.69(-1.01%) |
Jan 12, 2021 | 67.40 | 67.83 | 66.98 | 67.76 | 88,067 | +0.85(+1.28%) |
Jan 11, 2021 | 66.99 | 67.32 | 66.24 | 66.91 | 265,181 | -0.74(-1.09%) |
Jan 08, 2021 | 67.43 | 68.15 | 67.16 | 67.65 | 32,937 | +0.78(+1.17%) |
Jan 07, 2021 | 65.58 | 66.90 | 65.56 | 66.86 | 143,546 | +1.87(+2.88%) |
Jan 06, 2021 | 64.88 | 65.78 | 64.45 | 64.99 | 55,573 | -0.49(-0.75%) |
Jan 05, 2021 | 64.41 | 65.56 | 64.41 | 65.48 | 73,431 | +0.57(+0.88%) |
Jan 04, 2021 | 66.21 | 66.24 | 64.05 | 64.91 | 59,757 | -1.30(-1.97%) |
Dec 31, 2020 | 66.21 | 66.21 | 66.21 | 15,257 | -0.06(-0.10%) | |
Dec 30, 2020 | 66.01 | 66.58 | 66.01 | 66.28 | 15,257 | +0.36(+0.54%) |
Dec 29, 2020 | 66.69 | 66.80 | 65.56 | 65.92 | 41,162 | -0.58(-0.88%) |
Dec 28, 2020 | 67.62 | 67.75 | 66.47 | 66.50 | 32,305 | -0.60(-0.89%) |
Dec 24, 2020 | 67.51 | 67.57 | 66.81 | 67.10 | 19,884 | -0.32(-0.47%) |
Dec 23, 2020 | 68.10 | 68.10 | 67.18 | 67.42 | 38,166 | -0.45(-0.66%) |
Dec 22, 2020 | 66.52 | 67.95 | 66.52 | 67.87 | 75,552 | +1.67(+2.53%) |
Dec 21, 2020 | 65.37 | 66.33 | 65.22 | 66.20 | 50,365 | +0.08(+0.12%) |
Dec 18, 2020 | 65.20 | 66.13 | 65.11 | 66.12 | 36,171 | +1.26(+1.95%) |
Dec 17, 2020 | 64.36 | 64.86 | 64.36 | 64.86 | 49,222 | +0.88(+1.38%) |
Dec 16, 2020 | 63.57 | 64.11 | 63.57 | 63.98 | 25,172 | +0.59(+0.93%) |
Dec 15, 2020 | 63.47 | 63.50 | 62.90 | 63.39 | 23,176 | +0.28(+0.45%) |
Dec 14, 2020 | 63.38 | 63.81 | 63.08 | 63.10 | 31,773 | +0.18(+0.28%) |
Dec 11, 2020 | 62.17 | 62.98 | 62.05 | 62.93 | 28,712 | +0.51(+0.82%) |
Dec 10, 2020 | 60.43 | 62.43 | 60.39 | 62.42 | 23,824 | +1.72(+2.83%) |
Dec 09, 2020 | 62.17 | 62.30 | 60.41 | 60.70 | 77,152 | -1.57(-2.53%) |
Dec 08, 2020 | 61.65 | 62.44 | 61.65 | 62.28 | 37,201 | +0.58(+0.95%) |
Dec 07, 2020 | 61.59 | 62.10 | 61.59 | 61.69 | 40,210 | +0.08(+0.13%) |
Dec 04, 2020 | 61.13 | 61.70 | 61.13 | 61.62 | 24,070 | +0.80(+1.31%) |
Dec 03, 2020 | 60.55 | 61.48 | 60.55 | 60.82 | 30,178 | +0.76(+1.26%) |
Dec 02, 2020 | 59.36 | 60.09 | 59.23 | 60.06 | 25,312 | +0.28(+0.47%) |