Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.18 | 72.27 | 71.28 | 71.28 | 462,684 | -0.91(-1.26%) |
Feb 25, 2021 | 72.95 | 73.05 | 71.87 | 72.19 | 415,077 | -0.78(-1.07%) |
Feb 24, 2021 | 72.57 | 73.22 | 72.26 | 72.98 | 184,627 | +0.34(+0.47%) |
Feb 23, 2021 | 72.62 | 72.84 | 72.29 | 72.63 | 85,628 | -0.34(-0.47%) |
Feb 22, 2021 | 73.02 | 73.14 | 72.51 | 72.98 | 159,340 | -0.39(-0.53%) |
Feb 19, 2021 | 74.14 | 74.14 | 73.32 | 73.37 | 70,401 | -0.67(-0.90%) |
Feb 18, 2021 | 74.20 | 74.28 | 73.80 | 74.04 | 48,025 | -0.45(-0.60%) |
Feb 17, 2021 | 74.13 | 74.51 | 73.94 | 74.49 | 264,597 | -0.09(-0.12%) |
Feb 16, 2021 | 75.21 | 75.26 | 74.38 | 74.57 | 122,323 | -0.54(-0.71%) |
Feb 12, 2021 | 74.35 | 75.17 | 74.35 | 75.11 | 83,268 | +0.55(+0.74%) |
Feb 11, 2021 | 74.60 | 74.66 | 74.25 | 74.55 | 78,703 | +0.20(+0.27%) |
Feb 10, 2021 | 74.71 | 74.79 | 74.09 | 74.35 | 220,189 | -0.05(-0.06%) |
Feb 09, 2021 | 74.17 | 74.42 | 74.16 | 74.40 | 134,023 | +0.32(+0.43%) |
Feb 08, 2021 | 74.24 | 74.31 | 73.79 | 74.09 | 114,736 | +0.12(+0.17%) |
Feb 05, 2021 | 74.14 | 74.17 | 73.76 | 73.96 | 128,564 | +0.16(+0.22%) |
Feb 04, 2021 | 73.64 | 73.94 | 73.42 | 73.80 | 160,505 | +0.17(+0.23%) |
Feb 03, 2021 | 74.00 | 74.00 | 73.39 | 73.63 | 1,951,770 | -0.39(-0.53%) |
Feb 02, 2021 | 74.19 | 74.42 | 74.02 | 74.02 | 99,199 | +0.15(+0.21%) |
Feb 01, 2021 | 74.16 | 74.32 | 73.74 | 73.87 | 177,175 | +0.42(+0.57%) |
Jan 29, 2021 | 73.96 | 74.34 | 72.90 | 73.45 | 74,481 | -0.89(-1.20%) |
Jan 28, 2021 | 73.96 | 74.90 | 73.90 | 74.33 | 84,516 | +0.76(+1.03%) |
Jan 27, 2021 | 75.06 | 75.08 | 73.45 | 73.58 | 163,823 | -2.28(-3.01%) |
Jan 26, 2021 | 76.20 | 76.28 | 75.82 | 75.86 | 47,396 | -0.25(-0.33%) |
Jan 25, 2021 | 75.76 | 76.14 | 75.51 | 76.11 | 85,249 | +0.59(+0.78%) |
Jan 22, 2021 | 75.40 | 75.85 | 75.40 | 75.52 | 155,657 | -0.13(-0.18%) |
Jan 21, 2021 | 75.92 | 75.92 | 75.39 | 75.65 | 65,667 | -0.25(-0.33%) |
Jan 20, 2021 | 75.68 | 75.94 | 75.26 | 75.90 | 46,652 | +0.32(+0.42%) |
Jan 19, 2021 | 75.51 | 75.67 | 75.15 | 75.59 | 116,904 | +0.72(+0.96%) |
Jan 15, 2021 | 74.59 | 75.03 | 74.29 | 74.87 | 37,554 | +0.05(+0.06%) |
Jan 14, 2021 | 74.96 | 75.26 | 74.75 | 74.82 | 222,100 | +0.09(+0.12%) |
Jan 13, 2021 | 74.64 | 75.02 | 74.41 | 74.74 | 54,958 | +0.12(+0.17%) |
Jan 12, 2021 | 75.12 | 75.14 | 74.32 | 74.61 | 82,340 | -0.57(-0.76%) |
Jan 11, 2021 | 74.86 | 75.28 | 74.86 | 75.19 | 58,182 | +0.16(+0.22%) |
Jan 08, 2021 | 74.83 | 75.12 | 74.35 | 75.02 | 62,032 | +0.52(+0.69%) |
Jan 07, 2021 | 73.94 | 74.56 | 73.75 | 74.51 | 65,004 | +0.57(+0.78%) |
Jan 06, 2021 | 72.53 | 74.18 | 72.53 | 73.93 | 62,639 | +0.56(+0.77%) |
Jan 05, 2021 | 72.83 | 73.59 | 72.60 | 73.37 | 46,898 | +0.38(+0.52%) |
Jan 04, 2021 | 73.59 | 73.73 | 72.16 | 72.99 | 111,757 | -0.10(-0.13%) |
Dec 31, 2020 | 73.08 | 73.08 | 73.08 | 89,709 | +0.56(+0.78%) | |
Dec 30, 2020 | 72.75 | 72.91 | 72.44 | 72.52 | 89,709 | +0.08(+0.11%) |
Dec 29, 2020 | 72.46 | 72.80 | 72.35 | 72.44 | 74,801 | +0.53(+0.73%) |
Dec 28, 2020 | 72.20 | 72.20 | 71.85 | 71.92 | 40,027 | +0.25(+0.35%) |
Dec 24, 2020 | 71.61 | 71.77 | 71.41 | 71.67 | 35,043 | +0.11(+0.16%) |
Dec 23, 2020 | 71.75 | 71.93 | 71.55 | 71.55 | 89,939 | +0.07(+0.09%) |
Dec 22, 2020 | 71.63 | 71.68 | 71.22 | 71.49 | 126,230 | -0.16(-0.23%) |
Dec 21, 2020 | 71.53 | 71.75 | 70.51 | 71.65 | 74,624 | -0.76(-1.06%) |
Dec 18, 2020 | 72.59 | 72.63 | 71.95 | 72.41 | 94,566 | +0.09(+0.12%) |
Dec 17, 2020 | 72.02 | 72.43 | 71.90 | 72.33 | 185,018 | +0.60(+0.84%) |
Dec 16, 2020 | 71.82 | 71.99 | 71.41 | 71.72 | 81,120 | +0.00(+0.00%) |
Dec 15, 2020 | 71.47 | 71.75 | 71.14 | 71.72 | 120,371 | +0.68(+0.96%) |
Dec 14, 2020 | 71.92 | 72.20 | 70.97 | 71.05 | 103,475 | -0.63(-0.88%) |
Dec 11, 2020 | 71.73 | 71.79 | 71.30 | 71.68 | 279,362 | -0.29(-0.40%) |
Dec 10, 2020 | 71.93 | 72.28 | 71.82 | 71.96 | 57,869 | -0.01(-0.01%) |
Dec 09, 2020 | 72.47 | 72.58 | 71.63 | 71.97 | 59,037 | -0.14(-0.20%) |
Dec 08, 2020 | 71.52 | 72.21 | 71.48 | 72.11 | 76,235 | +0.34(+0.48%) |
Dec 07, 2020 | 72.05 | 72.07 | 71.58 | 71.77 | 148,364 | -0.34(-0.47%) |
Dec 04, 2020 | 71.55 | 72.13 | 71.55 | 72.11 | 43,877 | +0.78(+1.09%) |
Dec 03, 2020 | 71.55 | 71.64 | 71.17 | 71.34 | 119,830 | -0.26(-0.36%) |
Dec 02, 2020 | 71.33 | 71.69 | 71.27 | 71.59 | 144,771 | +0.35(+0.49%) |