Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.22 | 66.78 | 64.75 | 65.39 | 107,724 | -0.36(-0.55%) |
Feb 25, 2021 | 67.61 | 67.61 | 65.49 | 65.75 | 82,001 | -1.91(-2.82%) |
Feb 24, 2021 | 67.20 | 67.90 | 66.55 | 67.66 | 78,932 | +0.78(+1.16%) |
Feb 23, 2021 | 67.42 | 67.84 | 66.03 | 66.88 | 111,988 | -0.82(-1.21%) |
Feb 22, 2021 | 66.70 | 68.06 | 66.38 | 67.70 | 135,479 | +0.89(+1.33%) |
Feb 19, 2021 | 66.57 | 67.12 | 65.32 | 66.81 | 128,768 | +0.41(+0.62%) |
Feb 18, 2021 | 67.41 | 67.90 | 66.31 | 66.40 | 198,004 | -0.30(-0.45%) |
Feb 17, 2021 | 68.23 | 68.85 | 65.22 | 66.70 | 240,762 | +2.73(+4.27%) |
Feb 16, 2021 | 64.96 | 65.82 | 63.65 | 63.97 | 169,025 | -0.59(-0.91%) |
Feb 12, 2021 | 64.43 | 64.93 | 63.89 | 64.56 | 96,902 | -0.26(-0.40%) |
Feb 11, 2021 | 63.42 | 64.82 | 63.13 | 64.81 | 122,222 | +1.51(+2.38%) |
Feb 10, 2021 | 64.84 | 64.84 | 62.91 | 63.31 | 66,728 | -1.00(-1.55%) |
Feb 09, 2021 | 64.42 | 65.08 | 63.78 | 64.31 | 84,379 | +0.04(+0.06%) |
Feb 08, 2021 | 62.56 | 64.52 | 62.26 | 64.27 | 67,969 | +2.30(+3.70%) |
Feb 05, 2021 | 62.27 | 62.27 | 60.77 | 61.97 | 81,469 | +0.45(+0.73%) |
Feb 04, 2021 | 60.75 | 61.67 | 60.67 | 61.52 | 97,629 | +0.93(+1.53%) |
Feb 03, 2021 | 60.84 | 60.84 | 59.81 | 60.59 | 81,445 | +0.00(+0.00%) |
Feb 02, 2021 | 59.01 | 60.66 | 58.86 | 60.59 | 88,865 | +1.77(+3.00%) |
Feb 01, 2021 | 58.28 | 59.24 | 57.08 | 58.83 | 57,322 | +1.20(+2.08%) |
Jan 29, 2021 | 57.36 | 58.50 | 57.11 | 57.63 | 78,964 | +0.00(+0.00%) |
Jan 28, 2021 | 57.60 | 59.03 | 57.42 | 57.63 | 111,902 | -0.60(-1.03%) |
Jan 27, 2021 | 58.16 | 58.70 | 56.15 | 58.23 | 136,106 | +0.13(+0.22%) |
Jan 26, 2021 | 60.39 | 60.39 | 58.05 | 58.10 | 84,361 | -1.63(-2.72%) |
Jan 25, 2021 | 59.73 | 60.05 | 58.86 | 59.73 | 121,695 | -0.26(-0.43%) |
Jan 22, 2021 | 59.15 | 60.02 | 58.73 | 59.98 | 116,142 | +0.03(+0.05%) |
Jan 21, 2021 | 60.83 | 61.99 | 59.95 | 59.95 | 152,329 | -2.29(-3.67%) |
Jan 20, 2021 | 62.02 | 62.50 | 61.45 | 62.24 | 70,230 | +0.30(+0.48%) |
Jan 19, 2021 | 61.86 | 62.13 | 61.24 | 61.94 | 60,566 | +0.96(+1.57%) |
Jan 15, 2021 | 61.23 | 61.47 | 60.87 | 60.98 | 53,010 | -1.23(-1.97%) |
Jan 14, 2021 | 61.89 | 62.93 | 61.64 | 62.21 | 90,892 | +0.53(+0.86%) |
Jan 13, 2021 | 61.97 | 61.97 | 60.84 | 61.68 | 60,964 | -0.35(-0.56%) |
Jan 12, 2021 | 60.72 | 62.16 | 60.52 | 62.03 | 68,623 | +1.52(+2.51%) |
Jan 11, 2021 | 60.59 | 61.21 | 59.75 | 60.51 | 85,633 | -0.62(-1.01%) |
Jan 08, 2021 | 63.27 | 63.27 | 60.70 | 61.13 | 77,261 | -2.04(-3.22%) |
Jan 07, 2021 | 63.20 | 63.64 | 61.73 | 63.17 | 98,331 | +0.45(+0.72%) |
Jan 06, 2021 | 60.41 | 63.41 | 60.41 | 62.72 | 189,764 | +3.30(+5.56%) |
Jan 05, 2021 | 58.36 | 59.67 | 58.25 | 59.42 | 127,977 | +1.06(+1.81%) |
Jan 04, 2021 | 60.40 | 60.99 | 57.78 | 58.36 | 162,917 | -2.09(-3.45%) |
Dec 31, 2020 | 60.44 | 60.44 | 60.44 | 121,917 | +0.20(+0.33%) | |
Dec 30, 2020 | 58.43 | 60.30 | 58.28 | 60.24 | 121,917 | +2.15(+3.69%) |
Dec 29, 2020 | 58.46 | 59.05 | 57.35 | 58.10 | 81,624 | -0.43(-0.73%) |
Dec 28, 2020 | 57.67 | 58.85 | 57.03 | 58.53 | 94,083 | +1.51(+2.64%) |
Dec 24, 2020 | 56.91 | 57.16 | 56.01 | 57.02 | 31,676 | +0.50(+0.88%) |
Dec 23, 2020 | 55.99 | 57.09 | 55.99 | 56.52 | 106,435 | +0.67(+1.20%) |
Dec 22, 2020 | 55.78 | 56.37 | 55.47 | 55.85 | 75,362 | +0.28(+0.50%) |
Dec 21, 2020 | 56.12 | 56.12 | 54.75 | 55.57 | 132,963 | -0.74(-1.31%) |
Dec 18, 2020 | 57.02 | 57.75 | 55.73 | 56.31 | 663,310 | -0.47(-0.83%) |
Dec 17, 2020 | 57.05 | 57.63 | 56.50 | 56.78 | 317,300 | -0.03(-0.05%) |
Dec 16, 2020 | 57.63 | 57.72 | 56.72 | 56.81 | 148,056 | -0.55(-0.96%) |
Dec 15, 2020 | 57.28 | 57.52 | 56.49 | 57.36 | 142,271 | +0.64(+1.13%) |
Dec 14, 2020 | 56.79 | 57.51 | 56.29 | 56.72 | 211,422 | +0.40(+0.71%) |
Dec 11, 2020 | 55.91 | 56.84 | 55.51 | 56.32 | 83,402 | +0.03(+0.05%) |
Dec 10, 2020 | 56.51 | 56.52 | 55.44 | 56.29 | 134,229 | +0.07(+0.12%) |
Dec 09, 2020 | 56.10 | 56.50 | 55.51 | 56.22 | 163,584 | +0.66(+1.18%) |
Dec 08, 2020 | 54.47 | 55.68 | 54.28 | 55.56 | 81,971 | +0.86(+1.57%) |
Dec 07, 2020 | 53.99 | 54.81 | 53.28 | 54.71 | 117,133 | +0.69(+1.27%) |
Dec 04, 2020 | 52.15 | 54.02 | 51.93 | 54.02 | 82,700 | +2.22(+4.30%) |
Dec 03, 2020 | 51.85 | 52.25 | 51.24 | 51.79 | 81,578 | +0.02(+0.04%) |
Dec 02, 2020 | 52.14 | 52.19 | 51.41 | 51.77 | 113,467 | -0.43(-0.82%) |