Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.26 | 75.63 | 74.16 | 74.40 | 5,689,494 | -1.24(-1.64%) |
Feb 25, 2021 | 76.31 | 76.48 | 75.14 | 75.64 | 4,363,307 | -0.68(-0.89%) |
Feb 24, 2021 | 74.38 | 76.92 | 74.09 | 76.32 | 8,568,660 | +2.22(+3.00%) |
Feb 23, 2021 | 73.00 | 74.47 | 72.81 | 74.10 | 4,832,307 | +2.02(+2.80%) |
Feb 22, 2021 | 71.43 | 72.46 | 71.42 | 72.08 | 3,294,278 | +0.57(+0.80%) |
Feb 19, 2021 | 71.10 | 71.77 | 70.94 | 71.51 | 2,743,746 | +0.43(+0.60%) |
Feb 18, 2021 | 70.86 | 71.18 | 70.57 | 71.08 | 2,027,086 | +0.08(+0.11%) |
Feb 17, 2021 | 71.05 | 71.45 | 70.96 | 71.00 | 2,364,451 | -0.26(-0.36%) |
Feb 16, 2021 | 71.25 | 71.71 | 71.15 | 71.26 | 2,074,208 | +0.25(+0.35%) |
Feb 12, 2021 | 71.01 | 71.01 | 71.01 | 0 | +0.29(+0.41%) | |
Feb 11, 2021 | 70.53 | 70.72 | 70.26 | 70.72 | 1,968,667 | +0.13(+0.18%) |
Feb 10, 2021 | 70.90 | 70.93 | 70.23 | 70.59 | 1,745,442 | -0.34(-0.48%) |
Feb 09, 2021 | 70.80 | 71.07 | 70.52 | 70.93 | 2,290,578 | +0.14(+0.20%) |
Feb 08, 2021 | 70.14 | 70.86 | 70.09 | 70.79 | 2,679,201 | +0.80(+1.14%) |
Feb 05, 2021 | 70.10 | 70.19 | 69.73 | 69.99 | 1,929,450 | +0.11(+0.16%) |
Feb 04, 2021 | 69.35 | 69.97 | 69.26 | 69.88 | 1,669,388 | +0.77(+1.11%) |
Feb 03, 2021 | 69.20 | 69.32 | 68.87 | 69.11 | 2,347,158 | -0.17(-0.25%) |
Feb 02, 2021 | 69.08 | 69.45 | 68.94 | 69.28 | 3,438,395 | +0.61(+0.89%) |
Feb 01, 2021 | 68.50 | 68.89 | 68.29 | 68.67 | 3,412,774 | +0.47(+0.69%) |
Jan 29, 2021 | 68.64 | 68.80 | 67.90 | 68.20 | 4,720,342 | -0.96(-1.39%) |
Jan 28, 2021 | 68.70 | 69.62 | 68.06 | 69.16 | 2,881,144 | +0.89(+1.30%) |
Jan 27, 2021 | 69.00 | 69.22 | 68.15 | 68.27 | 3,633,175 | -1.27(-1.83%) |
Jan 26, 2021 | 70.00 | 70.03 | 69.41 | 69.54 | 1,700,053 | -0.40(-0.57%) |
Jan 25, 2021 | 69.19 | 69.95 | 68.93 | 69.94 | 3,579,700 | +0.54(+0.78%) |
Jan 22, 2021 | 69.61 | 69.65 | 68.95 | 69.40 | 5,508,244 | -0.58(-0.83%) |
Jan 21, 2021 | 70.53 | 70.61 | 69.83 | 69.98 | 3,091,645 | -0.59(-0.84%) |
Jan 20, 2021 | 71.07 | 71.07 | 70.35 | 70.57 | 4,541,517 | -0.19(-0.27%) |
Jan 19, 2021 | 70.50 | 71.17 | 70.42 | 70.76 | 4,201,648 | +0.36(+0.51%) |
Jan 18, 2021 | 70.26 | 70.40 | 70.13 | 70.40 | 988,310 | +0.19(+0.27%) |
Jan 15, 2021 | 69.77 | 70.42 | 69.71 | 70.21 | 4,131,057 | +0.25(+0.36%) |
Jan 14, 2021 | 69.09 | 70.27 | 68.71 | 69.96 | 5,695,020 | +0.93(+1.35%) |
Jan 13, 2021 | 68.89 | 69.20 | 68.80 | 69.03 | 3,477,904 | +0.19(+0.28%) |
Jan 12, 2021 | 68.19 | 68.97 | 68.06 | 68.84 | 4,999,994 | +0.78(+1.15%) |
Jan 11, 2021 | 67.73 | 68.42 | 67.73 | 68.06 | 4,263,686 | +0.00(+0.00%) |
Jan 08, 2021 | 68.65 | 68.81 | 67.91 | 68.06 | 4,719,744 | -0.93(-1.35%) |
Jan 07, 2021 | 68.80 | 69.10 | 68.49 | 68.99 | 3,632,347 | +0.49(+0.72%) |
Jan 06, 2021 | 67.83 | 68.77 | 67.80 | 68.50 | 7,481,017 | +0.57(+0.84%) |
Jan 05, 2021 | 67.56 | 68.10 | 67.55 | 67.93 | 8,321,314 | +0.21(+0.31%) |
Jan 04, 2021 | 68.24 | 68.36 | 67.43 | 67.72 | 7,114,398 | -1.08(-1.57%) |
Dec 31, 2020 | 68.80 | 68.80 | 68.80 | 0 | +0.02(+0.03%) | |
Dec 30, 2020 | 68.90 | 69.21 | 68.76 | 68.78 | 6,789,734 | +0.10(+0.15%) |
Dec 29, 2020 | 69.00 | 69.03 | 68.58 | 68.68 | 6,996,387 | +0.14(+0.20%) |
Dec 24, 2020 | 68.54 | 68.54 | 68.54 | 0 | +0.11(+0.16%) | |
Dec 23, 2020 | 68.16 | 68.68 | 68.00 | 68.43 | 4,936,149 | +0.44(+0.65%) |
Dec 22, 2020 | 68.24 | 68.24 | 67.71 | 67.99 | 6,334,172 | +0.12(+0.18%) |
Dec 21, 2020 | 67.45 | 68.02 | 67.02 | 67.87 | 6,901,022 | -0.06(-0.09%) |
Dec 18, 2020 | 68.21 | 68.30 | 67.76 | 67.93 | 9,273,687 | -0.18(-0.26%) |
Dec 17, 2020 | 68.10 | 68.24 | 67.82 | 68.11 | 2,855,057 | +0.02(+0.03%) |
Dec 16, 2020 | 68.09 | 68.41 | 67.74 | 68.09 | 5,224,103 | -0.03(-0.04%) |
Dec 15, 2020 | 68.57 | 68.89 | 68.06 | 68.12 | 3,262,565 | -0.04(-0.06%) |
Dec 14, 2020 | 69.19 | 69.20 | 68.15 | 68.16 | 7,009,952 | -0.55(-0.80%) |
Dec 11, 2020 | 67.89 | 68.75 | 67.82 | 68.71 | 2,960,300 | +0.42(+0.62%) |
Dec 10, 2020 | 68.02 | 68.46 | 67.78 | 68.29 | 2,964,686 | -0.07(-0.10%) |
Dec 09, 2020 | 68.50 | 68.72 | 68.12 | 68.36 | 5,480,620 | +0.15(+0.22%) |
Dec 08, 2020 | 67.37 | 68.39 | 67.19 | 68.21 | 3,625,117 | +0.99(+1.47%) |
Dec 07, 2020 | 67.39 | 67.55 | 66.95 | 67.22 | 5,167,780 | -0.28(-0.41%) |
Dec 04, 2020 | 66.63 | 67.74 | 66.37 | 67.50 | 3,542,160 | +1.10(+1.66%) |
Dec 03, 2020 | 66.26 | 66.75 | 66.09 | 66.40 | 2,636,998 | +0.25(+0.38%) |
Dec 02, 2020 | 65.12 | 66.19 | 64.71 | 66.15 | 3,241,341 | +1.15(+1.77%) |