Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.83 | 70.51 | 68.76 | 68.78 | 334,461 | -1.00(-1.43%) |
Feb 25, 2021 | 71.34 | 72.45 | 69.62 | 69.78 | 245,724 | -1.85(-2.58%) |
Feb 24, 2021 | 71.74 | 72.68 | 71.39 | 71.62 | 252,278 | -0.20(-0.28%) |
Feb 23, 2021 | 74.15 | 76.80 | 71.80 | 71.82 | 222,596 | -0.58(-0.81%) |
Feb 22, 2021 | 73.48 | 73.48 | 71.29 | 72.40 | 131,638 | -1.01(-1.37%) |
Feb 19, 2021 | 73.81 | 74.29 | 73.21 | 73.41 | 131,277 | -0.34(-0.46%) |
Feb 18, 2021 | 73.81 | 74.69 | 73.54 | 73.75 | 155,482 | -0.05(-0.06%) |
Feb 17, 2021 | 73.65 | 73.82 | 73.23 | 73.80 | 152,602 | -0.10(-0.14%) |
Feb 16, 2021 | 74.94 | 74.94 | 73.81 | 73.90 | 124,120 | -0.96(-1.28%) |
Feb 12, 2021 | 76.10 | 76.27 | 74.26 | 74.86 | 117,045 | -1.67(-2.18%) |
Feb 11, 2021 | 77.09 | 77.76 | 75.98 | 76.53 | 118,850 | -0.25(-0.33%) |
Feb 10, 2021 | 77.36 | 77.87 | 76.37 | 76.78 | 163,655 | -0.26(-0.34%) |
Feb 09, 2021 | 75.93 | 77.18 | 75.71 | 77.05 | 141,579 | +1.12(+1.47%) |
Feb 08, 2021 | 76.44 | 76.44 | 75.06 | 75.93 | 114,437 | -0.35(-0.45%) |
Feb 05, 2021 | 75.49 | 76.34 | 75.01 | 76.28 | 100,464 | +1.45(+1.94%) |
Feb 04, 2021 | 74.34 | 75.42 | 74.11 | 74.82 | 133,616 | +0.06(+0.08%) |
Feb 03, 2021 | 75.01 | 75.28 | 73.68 | 74.77 | 131,924 | -0.75(-0.99%) |
Feb 02, 2021 | 74.86 | 76.23 | 74.71 | 75.52 | 144,017 | +1.13(+1.53%) |
Feb 01, 2021 | 72.40 | 74.70 | 72.08 | 74.38 | 241,023 | +1.94(+2.68%) |
Jan 29, 2021 | 73.19 | 74.87 | 72.40 | 72.44 | 469,685 | -1.00(-1.37%) |
Jan 28, 2021 | 74.03 | 75.97 | 73.24 | 73.45 | 194,568 | -0.12(-0.17%) |
Jan 27, 2021 | 74.39 | 74.84 | 72.99 | 73.57 | 270,639 | -1.87(-2.47%) |
Jan 26, 2021 | 75.44 | 75.62 | 74.69 | 75.43 | 172,698 | -0.24(-0.32%) |
Jan 25, 2021 | 74.88 | 76.32 | 74.55 | 75.68 | 159,054 | +0.19(+0.25%) |
Jan 22, 2021 | 74.54 | 75.57 | 73.96 | 75.49 | 169,146 | +0.65(+0.86%) |
Jan 21, 2021 | 76.44 | 76.44 | 74.60 | 74.84 | 163,597 | -1.17(-1.54%) |
Jan 20, 2021 | 76.12 | 76.62 | 75.18 | 76.02 | 168,447 | -0.46(-0.60%) |
Jan 19, 2021 | 76.53 | 76.92 | 75.87 | 76.47 | 242,369 | +0.18(+0.23%) |
Jan 15, 2021 | 75.12 | 76.39 | 75.05 | 76.30 | 162,427 | +0.80(+1.06%) |
Jan 14, 2021 | 76.44 | 76.47 | 75.18 | 75.50 | 144,218 | -0.29(-0.38%) |
Jan 13, 2021 | 75.95 | 76.72 | 75.41 | 75.79 | 116,016 | +0.11(+0.15%) |
Jan 12, 2021 | 75.62 | 76.06 | 75.05 | 75.68 | 89,230 | +0.01(+0.01%) |
Jan 11, 2021 | 75.63 | 76.04 | 74.90 | 75.67 | 106,126 | -0.26(-0.35%) |
Jan 08, 2021 | 75.55 | 75.93 | 74.85 | 75.93 | 120,514 | +0.83(+1.11%) |
Jan 07, 2021 | 76.78 | 76.95 | 74.78 | 75.10 | 135,644 | -1.58(-2.05%) |
Jan 06, 2021 | 74.31 | 77.33 | 74.31 | 76.67 | 293,308 | +3.08(+4.18%) |
Jan 05, 2021 | 73.54 | 74.04 | 72.67 | 73.60 | 165,976 | +0.28(+0.38%) |
Jan 04, 2021 | 74.55 | 74.64 | 72.65 | 73.31 | 155,499 | -1.24(-1.66%) |
Dec 31, 2020 | 74.55 | 74.55 | 74.55 | 105,155 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.46 | 74.20 | 73.06 | 73.55 | 105,155 | +0.08(+0.11%) |
Dec 29, 2020 | 74.36 | 74.82 | 73.09 | 73.46 | 106,361 | -0.75(-1.01%) |
Dec 28, 2020 | 73.14 | 74.72 | 73.14 | 74.21 | 161,840 | +1.39(+1.91%) |
Dec 24, 2020 | 73.07 | 73.07 | 71.95 | 72.83 | 55,564 | +0.25(+0.35%) |
Dec 23, 2020 | 72.76 | 73.25 | 72.09 | 72.57 | 178,148 | +0.28(+0.39%) |
Dec 22, 2020 | 71.58 | 72.39 | 71.21 | 72.29 | 174,472 | +0.56(+0.78%) |
Dec 21, 2020 | 72.31 | 72.34 | 70.20 | 71.73 | 204,150 | -1.58(-2.16%) |
Dec 18, 2020 | 75.22 | 75.89 | 73.15 | 73.31 | 954,514 | -1.74(-2.32%) |
Dec 17, 2020 | 73.50 | 75.43 | 73.50 | 75.06 | 171,479 | +1.63(+2.22%) |
Dec 16, 2020 | 74.12 | 75.25 | 73.26 | 73.43 | 206,361 | -0.38(-0.51%) |
Dec 15, 2020 | 71.73 | 74.10 | 71.36 | 73.80 | 159,936 | +2.17(+3.02%) |
Dec 14, 2020 | 72.82 | 73.77 | 71.64 | 71.64 | 178,541 | -0.67(-0.92%) |
Dec 11, 2020 | 70.90 | 72.42 | 70.71 | 72.30 | 190,476 | +1.31(+1.85%) |
Dec 10, 2020 | 70.99 | 71.16 | 69.84 | 70.99 | 136,665 | +0.17(+0.24%) |
Dec 09, 2020 | 70.56 | 70.99 | 70.07 | 70.82 | 150,085 | +0.74(+1.06%) |
Dec 08, 2020 | 69.41 | 70.27 | 69.29 | 70.08 | 117,484 | +0.36(+0.51%) |
Dec 07, 2020 | 69.16 | 69.83 | 69.00 | 69.72 | 122,366 | +0.37(+0.53%) |
Dec 04, 2020 | 69.39 | 69.80 | 68.89 | 69.36 | 130,539 | +0.12(+0.18%) |
Dec 03, 2020 | 69.87 | 70.38 | 69.22 | 69.24 | 130,325 | -0.65(-0.93%) |
Dec 02, 2020 | 69.84 | 70.34 | 68.80 | 69.88 | 172,937 | +0.08(+0.12%) |