Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.10 | 70.29 | 68.35 | 68.36 | 13,526,515 | -0.54(-0.78%) |
Feb 25, 2021 | 68.23 | 69.16 | 67.64 | 68.90 | 12,622,978 | +0.64(+0.93%) |
Feb 24, 2021 | 69.25 | 69.32 | 67.86 | 68.26 | 13,290,572 | -0.88(-1.27%) |
Feb 23, 2021 | 69.41 | 69.41 | 67.84 | 69.14 | 13,742,813 | -0.36(-0.52%) |
Feb 22, 2021 | 72.00 | 72.13 | 68.99 | 69.50 | 14,250,416 | -2.78(-3.84%) |
Feb 19, 2021 | 74.44 | 74.57 | 72.14 | 72.27 | 10,439,633 | -2.43(-3.26%) |
Feb 18, 2021 | 74.80 | 75.23 | 73.98 | 74.71 | 5,812,534 | +0.05(+0.06%) |
Feb 17, 2021 | 74.80 | 74.99 | 73.68 | 74.66 | 9,365,377 | -0.47(-0.63%) |
Feb 16, 2021 | 77.08 | 77.34 | 74.95 | 75.13 | 8,980,649 | -1.80(-2.33%) |
Feb 12, 2021 | 77.76 | 77.89 | 76.46 | 76.93 | 6,253,579 | -0.76(-0.98%) |
Feb 11, 2021 | 77.73 | 78.47 | 77.37 | 77.69 | 4,772,305 | +0.04(+0.05%) |
Feb 10, 2021 | 78.61 | 78.65 | 77.23 | 77.65 | 6,700,580 | +0.07(+0.10%) |
Feb 09, 2021 | 77.33 | 78.08 | 76.81 | 77.58 | 5,411,670 | +0.40(+0.52%) |
Feb 08, 2021 | 77.73 | 78.41 | 76.93 | 77.18 | 7,337,583 | -0.19(-0.24%) |
Feb 05, 2021 | 77.16 | 78.24 | 76.81 | 77.36 | 6,208,841 | +0.56(+0.72%) |
Feb 04, 2021 | 76.83 | 77.32 | 76.41 | 76.81 | 6,913,190 | -0.05(-0.06%) |
Feb 03, 2021 | 77.23 | 77.62 | 76.72 | 76.86 | 6,451,448 | +0.11(+0.14%) |
Feb 02, 2021 | 75.99 | 78.17 | 75.93 | 76.74 | 7,179,459 | +1.14(+1.51%) |
Feb 01, 2021 | 76.13 | 76.94 | 74.82 | 75.61 | 6,038,170 | +0.77(+1.03%) |
Jan 29, 2021 | 75.61 | 76.31 | 74.24 | 74.84 | 14,252,770 | -1.47(-1.93%) |
Jan 28, 2021 | 74.65 | 77.60 | 74.08 | 76.31 | 9,228,888 | +2.10(+2.83%) |
Jan 27, 2021 | 78.29 | 78.47 | 73.68 | 74.21 | 18,249,080 | -4.66(-5.91%) |
Jan 26, 2021 | 80.19 | 80.75 | 78.43 | 78.87 | 13,481,423 | -1.52(-1.89%) |
Jan 25, 2021 | 77.85 | 81.15 | 77.83 | 80.39 | 14,278,749 | +2.46(+3.16%) |
Jan 22, 2021 | 77.69 | 78.24 | 77.32 | 77.93 | 6,885,301 | +0.46(+0.60%) |
Jan 21, 2021 | 77.97 | 78.43 | 77.41 | 77.47 | 10,015,615 | -0.31(-0.40%) |
Jan 20, 2021 | 76.48 | 78.69 | 76.27 | 77.78 | 9,254,890 | +1.15(+1.50%) |
Jan 19, 2021 | 76.35 | 76.99 | 75.66 | 76.63 | 8,798,469 | +0.71(+0.94%) |
Jan 15, 2021 | 76.29 | 77.05 | 75.84 | 75.92 | 11,412,827 | -0.45(-0.59%) |
Jan 14, 2021 | 75.85 | 76.57 | 75.10 | 76.37 | 9,615,331 | +0.64(+0.84%) |
Jan 13, 2021 | 74.59 | 76.11 | 74.18 | 75.74 | 9,230,321 | +1.93(+2.62%) |
Jan 12, 2021 | 73.71 | 74.54 | 72.68 | 73.80 | 8,285,529 | +0.06(+0.08%) |
Jan 11, 2021 | 74.94 | 74.96 | 73.08 | 73.75 | 7,633,729 | -1.33(-1.77%) |
Jan 08, 2021 | 73.88 | 75.15 | 73.51 | 75.08 | 9,051,378 | +1.70(+2.32%) |
Jan 07, 2021 | 73.94 | 74.64 | 73.01 | 73.38 | 9,445,821 | +0.80(+1.10%) |
Jan 06, 2021 | 70.93 | 73.45 | 69.96 | 72.58 | 13,133,191 | +3.39(+4.90%) |
Jan 05, 2021 | 68.95 | 69.57 | 68.54 | 69.19 | 7,930,907 | +0.51(+0.74%) |
Jan 04, 2021 | 71.45 | 71.72 | 68.09 | 68.68 | 10,144,293 | -2.71(-3.80%) |
Dec 31, 2020 | 71.40 | 71.40 | 71.40 | 4,111,476 | +1.15(+1.63%) | |
Dec 30, 2020 | 69.99 | 70.59 | 69.88 | 70.25 | 4,111,476 | +0.54(+0.77%) |
Dec 29, 2020 | 69.97 | 70.21 | 69.51 | 69.71 | 4,079,233 | -0.15(-0.21%) |
Dec 28, 2020 | 69.80 | 70.22 | 69.44 | 69.86 | 4,055,688 | +0.47(+0.68%) |
Dec 24, 2020 | 68.90 | 69.55 | 68.63 | 69.39 | 1,499,341 | +0.60(+0.87%) |
Dec 23, 2020 | 69.55 | 69.91 | 68.79 | 68.79 | 4,999,281 | -0.35(-0.51%) |
Dec 22, 2020 | 68.89 | 69.62 | 68.37 | 69.14 | 5,765,390 | +0.29(+0.42%) |
Dec 21, 2020 | 68.42 | 68.99 | 67.44 | 68.85 | 7,835,914 | -0.10(-0.15%) |
Dec 18, 2020 | 69.49 | 69.90 | 68.42 | 68.95 | 14,370,232 | -0.51(-0.73%) |
Dec 17, 2020 | 69.46 | 70.35 | 69.26 | 69.46 | 10,140,578 | +0.57(+0.83%) |
Dec 16, 2020 | 69.57 | 70.10 | 68.67 | 68.89 | 8,414,976 | -0.43(-0.63%) |
Dec 15, 2020 | 68.17 | 69.68 | 67.82 | 69.32 | 7,412,344 | +1.26(+1.85%) |
Dec 14, 2020 | 68.85 | 69.61 | 68.02 | 68.06 | 6,222,609 | -0.23(-0.34%) |
Dec 11, 2020 | 67.68 | 68.38 | 67.56 | 68.30 | 6,507,845 | +0.48(+0.71%) |
Dec 10, 2020 | 68.29 | 68.58 | 67.55 | 67.81 | 6,703,402 | -0.36(-0.53%) |
Dec 09, 2020 | 68.05 | 68.39 | 67.05 | 68.17 | 7,208,616 | -0.01(-0.01%) |
Dec 08, 2020 | 67.43 | 68.75 | 66.75 | 68.18 | 8,920,314 | +0.38(+0.56%) |
Dec 07, 2020 | 67.09 | 68.29 | 67.00 | 67.80 | 7,293,978 | +0.69(+1.03%) |
Dec 04, 2020 | 67.67 | 68.06 | 66.57 | 67.11 | 8,389,506 | -0.77(-1.13%) |
Dec 03, 2020 | 68.52 | 68.99 | 67.57 | 67.88 | 8,276,332 | -0.89(-1.29%) |
Dec 02, 2020 | 68.61 | 68.81 | 67.47 | 68.77 | 5,542,180 | +0.15(+0.22%) |