Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.67 | 69.85 | 67.92 | 67.93 | 13,611,070 | -0.54(-0.78%) |
Feb 25, 2021 | 67.81 | 68.73 | 67.22 | 68.47 | 12,701,885 | +0.63(+0.93%) |
Feb 24, 2021 | 68.82 | 68.89 | 67.44 | 67.83 | 13,373,651 | -0.87(-1.27%) |
Feb 23, 2021 | 68.97 | 68.97 | 67.42 | 68.71 | 13,828,720 | -0.36(-0.52%) |
Feb 22, 2021 | 71.55 | 71.68 | 68.56 | 69.07 | 14,339,496 | -2.76(-3.84%) |
Feb 19, 2021 | 73.98 | 74.11 | 71.69 | 71.83 | 10,504,891 | -2.42(-3.26%) |
Feb 18, 2021 | 74.34 | 74.76 | 73.52 | 74.24 | 5,848,869 | +0.05(+0.06%) |
Feb 17, 2021 | 74.34 | 74.52 | 73.22 | 74.20 | 9,423,920 | -0.47(-0.63%) |
Feb 16, 2021 | 76.60 | 76.86 | 74.48 | 74.67 | 9,036,787 | -1.78(-2.33%) |
Feb 12, 2021 | 77.28 | 77.41 | 75.98 | 76.45 | 6,292,670 | -0.75(-0.98%) |
Feb 11, 2021 | 77.25 | 77.99 | 76.89 | 77.21 | 4,802,136 | +0.04(+0.05%) |
Feb 10, 2021 | 78.12 | 78.16 | 76.75 | 77.17 | 6,742,466 | +0.07(+0.10%) |
Feb 09, 2021 | 76.85 | 77.59 | 76.33 | 77.09 | 5,445,499 | +0.40(+0.52%) |
Feb 08, 2021 | 77.25 | 77.92 | 76.45 | 76.70 | 7,383,450 | -0.18(-0.24%) |
Feb 05, 2021 | 76.68 | 77.75 | 76.33 | 76.88 | 6,247,653 | +0.55(+0.72%) |
Feb 04, 2021 | 76.35 | 76.84 | 75.94 | 76.33 | 6,956,404 | -0.05(-0.06%) |
Feb 03, 2021 | 76.75 | 77.14 | 76.24 | 76.38 | 6,491,777 | +0.11(+0.14%) |
Feb 02, 2021 | 75.51 | 77.68 | 75.46 | 76.27 | 7,224,338 | +1.13(+1.51%) |
Feb 01, 2021 | 75.66 | 76.46 | 74.35 | 75.14 | 6,075,915 | +0.76(+1.03%) |
Jan 29, 2021 | 75.14 | 75.83 | 73.77 | 74.37 | 14,341,864 | -1.46(-1.93%) |
Jan 28, 2021 | 74.19 | 77.12 | 73.62 | 75.83 | 9,286,578 | +2.09(+2.83%) |
Jan 27, 2021 | 77.80 | 77.99 | 73.22 | 73.75 | 18,363,156 | -4.64(-5.91%) |
Jan 26, 2021 | 79.69 | 80.25 | 77.94 | 78.38 | 13,565,696 | -1.51(-1.89%) |
Jan 25, 2021 | 77.36 | 80.64 | 77.34 | 79.89 | 14,368,005 | +2.45(+3.16%) |
Jan 22, 2021 | 77.21 | 77.75 | 76.84 | 77.44 | 6,928,342 | +0.46(+0.60%) |
Jan 21, 2021 | 77.48 | 77.94 | 76.93 | 76.98 | 10,078,223 | -0.31(-0.40%) |
Jan 20, 2021 | 76.01 | 78.20 | 75.79 | 77.30 | 9,312,743 | +1.14(+1.50%) |
Jan 19, 2021 | 75.87 | 76.52 | 75.19 | 76.16 | 8,853,469 | +0.71(+0.94%) |
Jan 15, 2021 | 75.82 | 76.57 | 75.37 | 75.45 | 11,484,169 | -0.45(-0.59%) |
Jan 14, 2021 | 75.38 | 76.09 | 74.63 | 75.90 | 9,675,437 | +0.63(+0.84%) |
Jan 13, 2021 | 74.12 | 75.63 | 73.72 | 75.26 | 9,288,020 | +1.92(+2.62%) |
Jan 12, 2021 | 73.25 | 74.08 | 72.23 | 73.34 | 8,337,322 | +0.06(+0.08%) |
Jan 11, 2021 | 74.47 | 74.49 | 72.63 | 73.29 | 7,681,448 | -1.32(-1.77%) |
Jan 08, 2021 | 73.42 | 74.69 | 73.06 | 74.61 | 9,107,958 | +1.69(+2.32%) |
Jan 07, 2021 | 73.48 | 74.18 | 72.55 | 72.92 | 9,504,867 | +0.79(+1.10%) |
Jan 06, 2021 | 70.49 | 72.99 | 69.53 | 72.13 | 13,215,287 | +3.37(+4.89%) |
Jan 05, 2021 | 68.52 | 69.14 | 68.11 | 68.76 | 7,980,483 | +0.51(+0.74%) |
Jan 04, 2021 | 71.01 | 71.27 | 67.67 | 68.26 | 10,207,706 | -2.69(-3.80%) |
Dec 31, 2020 | 70.95 | 70.95 | 70.95 | 4,137,177 | +1.14(+1.63%) | |
Dec 30, 2020 | 69.55 | 70.15 | 69.44 | 69.81 | 4,137,177 | +0.53(+0.77%) |
Dec 29, 2020 | 69.54 | 69.77 | 69.08 | 69.28 | 4,104,732 | -0.15(-0.21%) |
Dec 28, 2020 | 69.37 | 69.78 | 69.01 | 69.42 | 4,081,041 | +0.47(+0.68%) |
Dec 24, 2020 | 68.47 | 69.12 | 68.20 | 68.96 | 1,508,714 | +0.60(+0.87%) |
Dec 23, 2020 | 69.12 | 69.48 | 68.36 | 68.36 | 5,030,531 | -0.35(-0.51%) |
Dec 22, 2020 | 68.46 | 69.19 | 67.94 | 68.71 | 5,801,429 | +0.29(+0.42%) |
Dec 21, 2020 | 68.00 | 68.56 | 67.02 | 68.42 | 7,884,897 | -0.10(-0.15%) |
Dec 18, 2020 | 69.06 | 69.47 | 67.99 | 68.52 | 14,460,060 | -0.51(-0.73%) |
Dec 17, 2020 | 69.03 | 69.91 | 68.83 | 69.03 | 10,203,967 | +0.57(+0.83%) |
Dec 16, 2020 | 69.14 | 69.66 | 68.24 | 68.46 | 8,467,578 | -0.43(-0.63%) |
Dec 15, 2020 | 67.74 | 69.25 | 67.40 | 68.89 | 7,458,679 | +1.25(+1.85%) |
Dec 14, 2020 | 68.42 | 69.18 | 67.59 | 67.64 | 6,261,507 | -0.23(-0.34%) |
Dec 11, 2020 | 67.26 | 67.95 | 67.14 | 67.87 | 6,548,526 | +0.48(+0.71%) |
Dec 10, 2020 | 67.86 | 68.16 | 67.13 | 67.39 | 6,745,305 | -0.36(-0.53%) |
Dec 09, 2020 | 67.63 | 67.96 | 66.63 | 67.75 | 7,253,677 | -0.01(-0.01%) |
Dec 08, 2020 | 67.01 | 68.32 | 66.33 | 67.76 | 8,976,075 | +0.38(+0.56%) |
Dec 07, 2020 | 66.68 | 67.86 | 66.58 | 67.38 | 7,339,573 | +0.69(+1.03%) |
Dec 04, 2020 | 67.25 | 67.64 | 66.16 | 66.69 | 8,441,949 | -0.76(-1.13%) |
Dec 03, 2020 | 68.09 | 68.56 | 67.15 | 67.46 | 8,328,067 | -0.88(-1.29%) |
Dec 02, 2020 | 68.18 | 68.39 | 67.05 | 68.34 | 5,576,824 | +0.15(+0.22%) |