Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.12 | 70.30 | 68.36 | 68.37 | 13,523,471 | -0.54(-0.78%) |
Feb 25, 2021 | 68.25 | 69.17 | 67.65 | 68.91 | 12,620,137 | +0.64(+0.93%) |
Feb 24, 2021 | 69.26 | 69.34 | 67.88 | 68.27 | 13,287,580 | -0.88(-1.27%) |
Feb 23, 2021 | 69.42 | 69.42 | 67.86 | 69.15 | 13,739,720 | -0.36(-0.52%) |
Feb 22, 2021 | 72.01 | 72.14 | 69.00 | 69.51 | 14,247,209 | -2.78(-3.84%) |
Feb 19, 2021 | 74.46 | 74.59 | 72.15 | 72.29 | 10,437,283 | -2.43(-3.26%) |
Feb 18, 2021 | 74.82 | 75.24 | 73.99 | 74.72 | 5,811,226 | +0.05(+0.06%) |
Feb 17, 2021 | 74.82 | 75.00 | 73.70 | 74.68 | 9,363,269 | -0.47(-0.63%) |
Feb 16, 2021 | 77.09 | 77.35 | 74.97 | 75.15 | 8,978,627 | -1.80(-2.33%) |
Feb 12, 2021 | 77.78 | 77.91 | 76.47 | 76.95 | 6,252,171 | -0.76(-0.98%) |
Feb 11, 2021 | 77.75 | 78.49 | 77.39 | 77.71 | 4,771,231 | +0.04(+0.05%) |
Feb 10, 2021 | 78.63 | 78.67 | 77.24 | 77.67 | 6,699,072 | +0.07(+0.10%) |
Feb 09, 2021 | 77.34 | 78.09 | 76.83 | 77.59 | 5,410,452 | +0.40(+0.52%) |
Feb 08, 2021 | 77.75 | 78.43 | 76.95 | 77.20 | 7,335,931 | -0.19(-0.24%) |
Feb 05, 2021 | 77.18 | 78.26 | 76.83 | 77.38 | 6,207,444 | +0.56(+0.72%) |
Feb 04, 2021 | 76.84 | 77.34 | 76.43 | 76.83 | 6,911,634 | -0.05(-0.06%) |
Feb 03, 2021 | 77.24 | 77.64 | 76.73 | 76.87 | 6,449,997 | +0.11(+0.14%) |
Feb 02, 2021 | 76.00 | 78.19 | 75.95 | 76.76 | 7,177,843 | +1.14(+1.51%) |
Feb 01, 2021 | 76.15 | 76.96 | 74.84 | 75.62 | 6,036,812 | +0.77(+1.03%) |
Jan 29, 2021 | 75.62 | 76.33 | 74.25 | 74.85 | 14,249,562 | -1.47(-1.93%) |
Jan 28, 2021 | 74.67 | 77.62 | 74.10 | 76.33 | 9,226,811 | +2.10(+2.83%) |
Jan 27, 2021 | 78.31 | 78.49 | 73.69 | 74.22 | 18,244,972 | -4.67(-5.91%) |
Jan 26, 2021 | 80.20 | 80.77 | 78.45 | 78.89 | 13,478,389 | -1.52(-1.89%) |
Jan 25, 2021 | 77.86 | 81.17 | 77.84 | 80.41 | 14,275,535 | +2.46(+3.16%) |
Jan 22, 2021 | 77.71 | 78.26 | 77.34 | 77.95 | 6,883,752 | +0.46(+0.60%) |
Jan 21, 2021 | 77.98 | 78.45 | 77.43 | 77.48 | 10,013,361 | -0.31(-0.40%) |
Jan 20, 2021 | 76.50 | 78.70 | 76.28 | 77.80 | 9,252,807 | +1.15(+1.50%) |
Jan 19, 2021 | 76.36 | 77.01 | 75.68 | 76.65 | 8,796,489 | +0.71(+0.94%) |
Jan 15, 2021 | 76.31 | 77.07 | 75.85 | 75.94 | 11,410,259 | -0.45(-0.59%) |
Jan 14, 2021 | 75.86 | 76.59 | 75.11 | 76.39 | 9,613,167 | +0.64(+0.84%) |
Jan 13, 2021 | 74.60 | 76.12 | 74.20 | 75.75 | 9,228,243 | +1.93(+2.62%) |
Jan 12, 2021 | 73.73 | 74.56 | 72.70 | 73.82 | 8,283,664 | +0.06(+0.08%) |
Jan 11, 2021 | 74.96 | 74.97 | 73.10 | 73.76 | 7,632,011 | -1.33(-1.77%) |
Jan 08, 2021 | 73.89 | 75.17 | 73.53 | 75.10 | 9,049,340 | +1.70(+2.32%) |
Jan 07, 2021 | 73.96 | 74.66 | 73.02 | 73.39 | 9,443,695 | +0.80(+1.10%) |
Jan 06, 2021 | 70.95 | 73.47 | 69.98 | 72.60 | 13,130,235 | +3.39(+4.89%) |
Jan 05, 2021 | 68.97 | 69.59 | 68.55 | 69.21 | 7,929,122 | +0.51(+0.74%) |
Jan 04, 2021 | 71.47 | 71.74 | 68.11 | 68.70 | 10,142,010 | -2.71(-3.80%) |
Dec 31, 2020 | 71.41 | 71.41 | 71.41 | 4,110,550 | +1.15(+1.63%) | |
Dec 30, 2020 | 70.00 | 70.61 | 69.89 | 70.26 | 4,110,550 | +0.54(+0.77%) |
Dec 29, 2020 | 69.99 | 70.23 | 69.52 | 69.73 | 4,078,314 | -0.15(-0.21%) |
Dec 28, 2020 | 69.82 | 70.24 | 69.46 | 69.87 | 4,054,775 | +0.47(+0.68%) |
Dec 24, 2020 | 68.91 | 69.57 | 68.64 | 69.40 | 1,499,004 | +0.60(+0.87%) |
Dec 23, 2020 | 69.57 | 69.93 | 68.80 | 68.80 | 4,998,155 | -0.35(-0.51%) |
Dec 22, 2020 | 68.90 | 69.63 | 68.38 | 69.15 | 5,764,092 | +0.29(+0.42%) |
Dec 21, 2020 | 68.44 | 69.00 | 67.46 | 68.87 | 7,834,151 | -0.10(-0.15%) |
Dec 18, 2020 | 69.50 | 69.92 | 68.43 | 68.97 | 14,366,997 | -0.51(-0.73%) |
Dec 17, 2020 | 69.48 | 70.37 | 69.27 | 69.48 | 10,138,296 | +0.57(+0.83%) |
Dec 16, 2020 | 69.59 | 70.12 | 68.68 | 68.90 | 8,413,082 | -0.44(-0.63%) |
Dec 15, 2020 | 68.18 | 69.70 | 67.84 | 69.34 | 7,410,676 | +1.26(+1.85%) |
Dec 14, 2020 | 68.87 | 69.62 | 68.03 | 68.08 | 6,221,209 | -0.23(-0.34%) |
Dec 11, 2020 | 67.70 | 68.39 | 67.58 | 68.31 | 6,506,381 | +0.48(+0.71%) |
Dec 10, 2020 | 68.30 | 68.60 | 67.56 | 67.83 | 6,701,893 | -0.36(-0.53%) |
Dec 09, 2020 | 68.07 | 68.40 | 67.06 | 68.19 | 7,206,993 | -0.01(-0.01%) |
Dec 08, 2020 | 67.44 | 68.76 | 66.76 | 68.20 | 8,918,306 | +0.38(+0.56%) |
Dec 07, 2020 | 67.11 | 68.30 | 67.01 | 67.82 | 7,292,336 | +0.69(+1.03%) |
Dec 04, 2020 | 67.68 | 68.08 | 66.59 | 67.13 | 8,387,618 | -0.77(-1.13%) |
Dec 03, 2020 | 68.53 | 69.00 | 67.59 | 67.89 | 8,274,469 | -0.89(-1.29%) |
Dec 02, 2020 | 68.63 | 68.83 | 67.49 | 68.78 | 5,540,932 | +0.15(+0.22%) |