Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.60 | 73.81 | 71.93 | 72.02 | 1,774,231 | -2.06(-2.78%) |
Feb 25, 2021 | 75.89 | 76.67 | 73.88 | 74.08 | 2,032,029 | -1.55(-2.05%) |
Feb 24, 2021 | 76.14 | 76.29 | 74.42 | 75.63 | 1,864,370 | +0.39(+0.52%) |
Feb 23, 2021 | 74.91 | 75.91 | 74.38 | 75.24 | 1,669,117 | +0.83(+1.11%) |
Feb 22, 2021 | 73.37 | 74.95 | 73.26 | 74.41 | 1,374,709 | +0.80(+1.08%) |
Feb 19, 2021 | 73.06 | 73.91 | 73.00 | 73.61 | 1,322,551 | +0.76(+1.05%) |
Feb 18, 2021 | 71.38 | 72.87 | 71.22 | 72.85 | 1,616,150 | +1.25(+1.75%) |
Feb 17, 2021 | 70.76 | 71.76 | 70.61 | 71.60 | 2,140,745 | +0.63(+0.88%) |
Feb 16, 2021 | 71.14 | 71.27 | 70.78 | 70.97 | 2,556,862 | +0.20(+0.29%) |
Feb 12, 2021 | 70.29 | 70.91 | 70.29 | 70.77 | 1,655,847 | +0.27(+0.38%) |
Feb 11, 2021 | 70.74 | 70.82 | 70.14 | 70.50 | 1,855,711 | -0.08(-0.12%) |
Feb 10, 2021 | 71.08 | 71.34 | 70.33 | 70.58 | 2,071,424 | -0.74(-1.03%) |
Feb 09, 2021 | 71.07 | 71.37 | 70.71 | 71.32 | 1,175,921 | +0.14(+0.20%) |
Feb 08, 2021 | 70.77 | 71.28 | 70.77 | 71.17 | 1,510,743 | +0.48(+0.68%) |
Feb 05, 2021 | 70.83 | 70.83 | 70.36 | 70.69 | 1,573,261 | +0.55(+0.78%) |
Feb 04, 2021 | 70.01 | 70.28 | 69.85 | 70.14 | 1,342,441 | +0.30(+0.44%) |
Feb 03, 2021 | 69.84 | 69.95 | 69.46 | 69.84 | 913,692 | +0.03(+0.05%) |
Feb 02, 2021 | 69.43 | 70.10 | 69.19 | 69.80 | 778,951 | +1.02(+1.48%) |
Feb 01, 2021 | 68.83 | 69.09 | 68.43 | 68.79 | 730,203 | +0.34(+0.49%) |
Jan 29, 2021 | 69.21 | 69.51 | 68.16 | 68.45 | 2,142,145 | -1.07(-1.53%) |
Jan 28, 2021 | 69.13 | 70.08 | 68.57 | 69.51 | 2,753,704 | +0.68(+0.98%) |
Jan 27, 2021 | 69.80 | 69.83 | 68.73 | 68.84 | 1,279,746 | -1.80(-2.55%) |
Jan 26, 2021 | 70.67 | 70.83 | 70.28 | 70.64 | 680,779 | +0.05(+0.07%) |
Jan 25, 2021 | 70.72 | 71.00 | 69.96 | 70.59 | 2,792,579 | +0.15(+0.22%) |
Jan 22, 2021 | 70.70 | 70.93 | 70.29 | 70.44 | 3,639,754 | -0.86(-1.21%) |
Jan 21, 2021 | 71.51 | 71.82 | 71.09 | 71.30 | 2,490,952 | -0.09(-0.13%) |
Jan 20, 2021 | 70.99 | 71.40 | 70.75 | 71.39 | 726,514 | +0.64(+0.91%) |
Jan 19, 2021 | 71.23 | 71.37 | 70.68 | 70.75 | 2,428,462 | -0.33(-0.46%) |
Jan 15, 2021 | 70.92 | 71.20 | 70.43 | 71.07 | 838,129 | -0.43(-0.61%) |
Jan 14, 2021 | 71.48 | 71.97 | 71.00 | 71.51 | 681,880 | +0.12(+0.16%) |
Jan 13, 2021 | 70.96 | 71.62 | 70.95 | 71.39 | 899,077 | +0.11(+0.15%) |
Jan 12, 2021 | 70.59 | 71.41 | 70.59 | 71.28 | 659,398 | +0.76(+1.08%) |
Jan 11, 2021 | 70.34 | 70.87 | 70.22 | 70.52 | 647,163 | -0.47(-0.66%) |
Jan 08, 2021 | 71.41 | 71.63 | 70.47 | 70.99 | 760,097 | -0.20(-0.28%) |
Jan 07, 2021 | 70.69 | 71.26 | 70.46 | 71.19 | 1,078,154 | +0.71(+1.01%) |
Jan 06, 2021 | 69.60 | 70.68 | 69.36 | 70.48 | 1,086,329 | +1.04(+1.50%) |
Jan 05, 2021 | 68.45 | 69.59 | 68.44 | 69.43 | 891,113 | +1.03(+1.50%) |
Jan 04, 2021 | 69.03 | 69.08 | 67.97 | 68.41 | 878,863 | -0.16(-0.23%) |
Dec 31, 2020 | 68.57 | 68.57 | 68.57 | 454,927 | -0.05(-0.07%) | |
Dec 30, 2020 | 68.97 | 69.06 | 68.57 | 68.62 | 454,927 | +0.06(+0.09%) |
Dec 29, 2020 | 68.82 | 68.97 | 68.24 | 68.56 | 573,935 | +0.20(+0.29%) |
Dec 28, 2020 | 68.74 | 69.40 | 68.28 | 68.36 | 334,807 | -0.05(-0.07%) |
Dec 24, 2020 | 68.44 | 68.47 | 67.96 | 68.41 | 235,054 | +0.32(+0.47%) |
Dec 23, 2020 | 67.45 | 68.20 | 67.29 | 68.09 | 677,026 | +1.14(+1.70%) |
Dec 22, 2020 | 67.45 | 67.47 | 66.69 | 66.95 | 649,231 | -0.51(-0.76%) |
Dec 21, 2020 | 67.24 | 67.70 | 66.71 | 67.46 | 778,565 | -0.52(-0.76%) |
Dec 18, 2020 | 68.49 | 68.74 | 67.81 | 67.98 | 676,798 | -0.59(-0.87%) |
Dec 17, 2020 | 68.83 | 69.13 | 68.29 | 68.57 | 486,281 | -0.04(-0.06%) |
Dec 16, 2020 | 68.63 | 68.82 | 68.03 | 68.62 | 726,840 | -0.11(-0.16%) |
Dec 15, 2020 | 69.20 | 69.36 | 68.60 | 68.72 | 708,561 | +0.07(+0.10%) |
Dec 14, 2020 | 70.13 | 70.19 | 68.59 | 68.66 | 634,399 | -0.95(-1.37%) |
Dec 11, 2020 | 69.27 | 69.72 | 69.04 | 69.61 | 493,925 | -0.23(-0.32%) |
Dec 10, 2020 | 69.29 | 70.19 | 69.13 | 69.84 | 645,511 | +0.57(+0.82%) |
Dec 09, 2020 | 69.28 | 69.67 | 69.01 | 69.27 | 725,097 | +0.28(+0.40%) |
Dec 08, 2020 | 68.79 | 69.30 | 68.78 | 68.99 | 543,197 | +0.01(+0.01%) |
Dec 07, 2020 | 68.53 | 69.18 | 68.32 | 68.98 | 622,251 | +0.22(+0.32%) |
Dec 04, 2020 | 69.05 | 69.05 | 68.52 | 68.77 | 797,557 | +0.08(+0.11%) |
Dec 03, 2020 | 68.93 | 69.38 | 68.58 | 68.69 | 723,554 | +0.03(+0.04%) |
Dec 02, 2020 | 69.13 | 69.28 | 68.17 | 68.67 | 956,103 | -0.40(-0.58%) |