Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.89 | 70.89 | 69.50 | 69.54 | 5,862,163 | -1.38(-1.94%) |
Feb 25, 2021 | 70.84 | 71.37 | 70.54 | 70.92 | 4,517,951 | +0.05(+0.07%) |
Feb 24, 2021 | 71.29 | 71.80 | 70.87 | 70.88 | 4,415,574 | -0.79(-1.10%) |
Feb 23, 2021 | 71.95 | 72.54 | 71.21 | 71.66 | 4,467,420 | +0.20(+0.28%) |
Feb 22, 2021 | 71.41 | 71.61 | 71.10 | 71.46 | 2,782,671 | +0.06(+0.09%) |
Feb 19, 2021 | 72.71 | 72.83 | 71.31 | 71.39 | 4,909,502 | -1.41(-1.93%) |
Feb 18, 2021 | 72.45 | 72.93 | 72.22 | 72.80 | 2,774,288 | +0.26(+0.36%) |
Feb 17, 2021 | 72.04 | 72.98 | 72.00 | 72.54 | 3,591,035 | +0.23(+0.32%) |
Feb 16, 2021 | 72.18 | 72.34 | 71.27 | 72.31 | 5,566,354 | -0.22(-0.31%) |
Feb 12, 2021 | 72.44 | 72.60 | 71.93 | 72.53 | 2,954,546 | +0.02(+0.03%) |
Feb 11, 2021 | 73.29 | 73.33 | 72.46 | 72.51 | 3,358,620 | -0.65(-0.88%) |
Feb 10, 2021 | 73.06 | 73.49 | 72.37 | 73.16 | 5,279,884 | +0.38(+0.52%) |
Feb 09, 2021 | 73.65 | 73.67 | 72.47 | 72.78 | 3,981,678 | -0.92(-1.25%) |
Feb 08, 2021 | 73.98 | 74.10 | 73.31 | 73.70 | 4,140,139 | -0.16(-0.21%) |
Feb 05, 2021 | 73.21 | 74.05 | 73.16 | 73.86 | 3,870,334 | +0.87(+1.19%) |
Feb 04, 2021 | 72.84 | 73.32 | 72.55 | 72.99 | 4,184,386 | +0.05(+0.06%) |
Feb 03, 2021 | 73.06 | 73.44 | 72.62 | 72.95 | 4,177,907 | +0.03(+0.04%) |
Feb 02, 2021 | 72.92 | 73.75 | 72.65 | 72.92 | 5,427,041 | +0.31(+0.42%) |
Feb 01, 2021 | 72.72 | 73.70 | 72.43 | 72.61 | 7,044,390 | +0.48(+0.67%) |
Jan 29, 2021 | 72.97 | 74.17 | 71.98 | 72.13 | 8,007,543 | -1.06(-1.45%) |
Jan 28, 2021 | 72.17 | 73.83 | 72.16 | 73.20 | 8,690,356 | +1.04(+1.44%) |
Jan 27, 2021 | 72.64 | 73.05 | 71.98 | 72.16 | 6,801,273 | -0.67(-0.91%) |
Jan 26, 2021 | 72.94 | 73.14 | 72.07 | 72.83 | 6,259,220 | +0.13(+0.18%) |
Jan 25, 2021 | 72.33 | 73.15 | 72.27 | 72.70 | 8,380,767 | +0.39(+0.54%) |
Jan 22, 2021 | 72.85 | 72.98 | 72.04 | 72.31 | 5,208,060 | -0.60(-0.82%) |
Jan 21, 2021 | 73.74 | 73.97 | 72.43 | 72.91 | 6,276,325 | -0.85(-1.15%) |
Jan 20, 2021 | 73.11 | 73.99 | 72.56 | 73.76 | 7,499,460 | -0.60(-0.80%) |
Jan 19, 2021 | 75.92 | 75.92 | 74.25 | 74.35 | 4,354,141 | -0.95(-1.26%) |
Jan 15, 2021 | 75.36 | 75.81 | 75.13 | 75.30 | 6,915,274 | -0.06(-0.07%) |
Jan 14, 2021 | 76.12 | 76.13 | 75.06 | 75.36 | 4,058,579 | -0.51(-0.67%) |
Jan 13, 2021 | 75.64 | 76.27 | 75.64 | 75.86 | 4,424,978 | +0.21(+0.28%) |
Jan 12, 2021 | 75.30 | 76.10 | 75.27 | 75.65 | 4,740,752 | +0.11(+0.15%) |
Jan 11, 2021 | 75.73 | 76.39 | 75.50 | 75.54 | 4,817,979 | -0.19(-0.25%) |
Jan 08, 2021 | 75.49 | 75.97 | 75.25 | 75.73 | 6,056,029 | +0.51(+0.67%) |
Jan 07, 2021 | 75.33 | 75.92 | 74.62 | 75.23 | 5,503,184 | -0.41(-0.55%) |
Jan 06, 2021 | 77.40 | 77.98 | 75.29 | 75.64 | 9,844,977 | -2.09(-2.69%) |
Jan 05, 2021 | 77.55 | 78.00 | 76.67 | 77.73 | 2,782,890 | +0.17(+0.23%) |
Jan 04, 2021 | 77.97 | 78.68 | 76.82 | 77.55 | 3,812,329 | -1.09(-1.38%) |
Dec 31, 2020 | 78.64 | 78.64 | 78.64 | 2,345,949 | +0.72(+0.92%) | |
Dec 30, 2020 | 78.34 | 78.48 | 77.76 | 77.92 | 2,345,949 | -0.28(-0.35%) |
Dec 29, 2020 | 78.93 | 79.28 | 78.10 | 78.20 | 2,598,563 | -0.35(-0.44%) |
Dec 28, 2020 | 78.43 | 78.80 | 78.15 | 78.55 | 1,332,890 | +0.34(+0.44%) |
Dec 24, 2020 | 77.82 | 78.26 | 77.70 | 78.21 | 797,155 | +0.56(+0.72%) |
Dec 23, 2020 | 77.79 | 78.13 | 77.43 | 77.65 | 2,925,473 | +0.03(+0.04%) |
Dec 22, 2020 | 78.35 | 78.56 | 77.50 | 77.62 | 2,546,071 | -0.84(-1.07%) |
Dec 21, 2020 | 78.22 | 78.62 | 77.59 | 78.45 | 2,998,837 | -0.57(-0.72%) |
Dec 18, 2020 | 78.78 | 79.27 | 78.13 | 79.03 | 6,621,791 | +0.25(+0.32%) |
Dec 17, 2020 | 78.63 | 79.14 | 78.48 | 78.78 | 3,356,194 | +0.57(+0.73%) |
Dec 16, 2020 | 78.30 | 78.87 | 77.84 | 78.21 | 3,112,099 | +0.27(+0.34%) |
Dec 15, 2020 | 77.72 | 78.23 | 77.44 | 77.94 | 2,779,090 | +0.52(+0.67%) |
Dec 14, 2020 | 78.24 | 78.58 | 77.38 | 77.42 | 2,918,939 | -0.45(-0.58%) |
Dec 11, 2020 | 77.40 | 78.25 | 77.39 | 77.88 | 2,838,159 | +0.08(+0.11%) |
Dec 10, 2020 | 78.07 | 78.49 | 77.61 | 77.79 | 3,106,099 | -0.15(-0.19%) |
Dec 09, 2020 | 78.32 | 78.48 | 77.61 | 77.94 | 2,808,546 | -0.39(-0.49%) |
Dec 08, 2020 | 77.68 | 78.57 | 77.42 | 78.33 | 2,897,321 | -0.20(-0.26%) |
Dec 07, 2020 | 77.99 | 78.96 | 77.94 | 78.53 | 3,223,630 | +0.33(+0.42%) |
Dec 04, 2020 | 78.39 | 78.80 | 77.64 | 78.20 | 3,417,186 | -0.15(-0.19%) |
Dec 03, 2020 | 78.65 | 78.84 | 77.63 | 78.34 | 4,177,842 | -0.51(-0.64%) |
Dec 02, 2020 | 79.15 | 79.44 | 78.40 | 78.85 | 2,979,516 | -0.48(-0.60%) |