Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.94 | 76.58 | 72.27 | 73.54 | 12,520,400 | -1.15(-1.54%) |
Feb 25, 2021 | 79.69 | 80.60 | 73.73 | 74.68 | 14,055,099 | -5.78(-7.19%) |
Feb 24, 2021 | 77.25 | 80.81 | 76.61 | 80.47 | 6,428,883 | +2.56(+3.28%) |
Feb 23, 2021 | 76.28 | 78.81 | 73.56 | 77.91 | 6,673,099 | +0.23(+0.29%) |
Feb 22, 2021 | 77.73 | 79.26 | 77.52 | 77.68 | 4,390,894 | -1.79(-2.26%) |
Feb 19, 2021 | 80.84 | 80.96 | 79.22 | 79.48 | 5,226,651 | -0.44(-0.55%) |
Feb 18, 2021 | 79.25 | 80.44 | 78.12 | 79.92 | 5,244,518 | -1.06(-1.31%) |
Feb 17, 2021 | 79.78 | 81.13 | 79.11 | 80.98 | 4,895,305 | +0.02(+0.02%) |
Feb 16, 2021 | 82.00 | 82.10 | 80.48 | 80.96 | 6,208,195 | -0.20(-0.24%) |
Feb 12, 2021 | 79.43 | 81.29 | 79.40 | 81.15 | 4,028,316 | +1.21(+1.51%) |
Feb 11, 2021 | 80.30 | 80.56 | 78.38 | 79.95 | 5,460,736 | +0.39(+0.49%) |
Feb 10, 2021 | 80.91 | 80.94 | 78.04 | 79.56 | 6,106,630 | -0.10(-0.12%) |
Feb 09, 2021 | 79.28 | 80.07 | 79.04 | 79.65 | 4,144,027 | -0.20(-0.25%) |
Feb 08, 2021 | 79.12 | 79.87 | 78.55 | 79.85 | 4,089,780 | +1.73(+2.21%) |
Feb 05, 2021 | 78.47 | 78.59 | 77.43 | 78.12 | 4,114,101 | +0.92(+1.19%) |
Feb 04, 2021 | 75.38 | 77.25 | 75.27 | 77.20 | 3,536,722 | +2.49(+3.33%) |
Feb 03, 2021 | 75.12 | 75.79 | 73.93 | 74.71 | 5,249,377 | +0.19(+0.25%) |
Feb 02, 2021 | 73.47 | 75.49 | 73.44 | 74.53 | 5,612,475 | +3.05(+4.27%) |
Feb 01, 2021 | 70.14 | 72.13 | 68.88 | 71.48 | 6,191,464 | +3.31(+4.86%) |
Jan 29, 2021 | 71.31 | 71.92 | 67.10 | 68.16 | 11,364,499 | -4.21(-5.81%) |
Jan 28, 2021 | 71.77 | 74.90 | 71.56 | 72.37 | 6,759,160 | +1.70(+2.40%) |
Jan 27, 2021 | 74.15 | 74.17 | 69.25 | 70.67 | 9,876,700 | -5.57(-7.30%) |
Jan 26, 2021 | 77.21 | 77.47 | 76.14 | 76.24 | 4,164,096 | -0.37(-0.49%) |
Jan 25, 2021 | 76.24 | 76.85 | 73.12 | 76.62 | 7,093,832 | +0.90(+1.19%) |
Jan 22, 2021 | 75.37 | 76.43 | 75.12 | 75.71 | 4,664,409 | -0.81(-1.06%) |
Jan 21, 2021 | 76.73 | 76.99 | 75.95 | 76.53 | 3,806,114 | +0.20(+0.26%) |
Jan 20, 2021 | 74.74 | 76.89 | 74.53 | 76.33 | 4,350,633 | +3.03(+4.13%) |
Jan 19, 2021 | 73.15 | 73.64 | 72.25 | 73.30 | 4,564,160 | +1.72(+2.40%) |
Jan 15, 2021 | 72.24 | 72.74 | 70.50 | 71.59 | 8,100,188 | -1.60(-2.18%) |
Jan 14, 2021 | 74.53 | 74.82 | 73.06 | 73.18 | 4,844,056 | -0.84(-1.14%) |
Jan 13, 2021 | 73.44 | 74.66 | 72.92 | 74.03 | 4,402,080 | +0.58(+0.79%) |
Jan 12, 2021 | 73.56 | 74.10 | 72.07 | 73.45 | 5,338,404 | -0.03(-0.04%) |
Jan 11, 2021 | 72.96 | 74.52 | 72.83 | 73.48 | 5,308,428 | -1.40(-1.87%) |
Jan 08, 2021 | 74.59 | 75.05 | 72.52 | 74.88 | 8,395,998 | +1.25(+1.70%) |
Jan 07, 2021 | 72.03 | 74.14 | 71.88 | 73.62 | 6,140,292 | +3.08(+4.36%) |
Jan 06, 2021 | 68.41 | 72.47 | 68.08 | 70.55 | 10,479,762 | +1.27(+1.84%) |
Jan 05, 2021 | 67.54 | 69.96 | 67.54 | 69.27 | 5,770,586 | +1.37(+2.02%) |
Jan 04, 2021 | 71.62 | 71.69 | 65.65 | 67.90 | 10,565,773 | -2.93(-4.14%) |
Dec 31, 2020 | 70.83 | 70.83 | 70.83 | 4,000,653 | +1.11(+1.59%) | |
Dec 30, 2020 | 69.98 | 70.39 | 69.52 | 69.72 | 4,000,653 | +0.24(+0.34%) |
Dec 29, 2020 | 70.79 | 70.90 | 69.13 | 69.49 | 4,954,472 | -0.37(-0.53%) |
Dec 28, 2020 | 69.65 | 70.10 | 69.27 | 69.86 | 3,725,530 | +1.73(+2.53%) |
Dec 24, 2020 | 67.63 | 68.14 | 67.30 | 68.14 | 2,184,299 | +0.84(+1.25%) |
Dec 23, 2020 | 67.68 | 68.47 | 67.26 | 67.29 | 4,464,153 | +0.12(+0.18%) |
Dec 22, 2020 | 67.72 | 67.79 | 66.52 | 67.17 | 4,871,457 | -0.37(-0.54%) |
Dec 21, 2020 | 65.94 | 68.04 | 64.31 | 67.54 | 9,104,844 | -0.69(-1.00%) |
Dec 18, 2020 | 69.27 | 69.35 | 67.05 | 68.23 | 8,604,508 | -0.88(-1.27%) |
Dec 17, 2020 | 68.92 | 69.22 | 68.44 | 69.11 | 4,872,392 | +1.18(+1.74%) |
Dec 16, 2020 | 67.78 | 68.49 | 67.23 | 67.92 | 4,954,663 | +0.33(+0.49%) |
Dec 15, 2020 | 66.50 | 67.63 | 65.66 | 67.59 | 5,917,024 | +2.61(+4.02%) |
Dec 14, 2020 | 67.18 | 67.78 | 64.86 | 64.98 | 6,375,935 | -0.87(-1.32%) |
Dec 11, 2020 | 65.14 | 66.03 | 64.24 | 65.85 | 6,206,579 | -0.24(-0.37%) |
Dec 10, 2020 | 65.37 | 66.72 | 64.89 | 66.09 | 6,163,505 | -0.12(-0.18%) |
Dec 09, 2020 | 68.47 | 68.52 | 65.69 | 66.21 | 7,497,680 | -2.21(-3.23%) |
Dec 08, 2020 | 66.70 | 68.36 | 66.66 | 68.42 | 4,180,667 | +0.98(+1.45%) |
Dec 07, 2020 | 67.41 | 67.75 | 66.72 | 67.44 | 5,516,777 | -0.44(-0.65%) |
Dec 04, 2020 | 66.49 | 67.88 | 66.46 | 67.88 | 3,774,217 | +1.77(+2.68%) |
Dec 03, 2020 | 66.17 | 66.97 | 65.54 | 66.11 | 5,800,498 | -0.20(-0.30%) |
Dec 02, 2020 | 65.15 | 66.31 | 64.84 | 66.31 | 4,563,776 | +0.55(+0.83%) |