Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.92 | 74.87 | 72.28 | 72.87 | 457,300 | -0.79(-1.07%) |
Feb 25, 2021 | 76.21 | 77.39 | 73.55 | 73.66 | 308,385 | -2.49(-3.27%) |
Feb 24, 2021 | 75.07 | 76.31 | 74.83 | 76.15 | 212,481 | +0.88(+1.17%) |
Feb 23, 2021 | 73.73 | 75.66 | 72.20 | 75.27 | 589,413 | +1.20(+1.62%) |
Feb 22, 2021 | 78.05 | 78.53 | 73.80 | 74.07 | 685,448 | -4.88(-6.18%) |
Feb 19, 2021 | 78.19 | 80.80 | 76.01 | 78.95 | 829,000 | +3.95(+5.27%) |
Feb 18, 2021 | 75.59 | 75.59 | 72.90 | 75.00 | 521,743 | -0.82(-1.08%) |
Feb 17, 2021 | 77.97 | 78.08 | 74.28 | 75.82 | 609,291 | -2.71(-3.45%) |
Feb 16, 2021 | 77.75 | 79.66 | 77.43 | 78.53 | 434,281 | +0.98(+1.26%) |
Feb 12, 2021 | 77.31 | 78.27 | 76.24 | 77.55 | 286,800 | +0.21(+0.27%) |
Feb 11, 2021 | 76.84 | 77.57 | 76.27 | 77.34 | 253,052 | +0.87(+1.14%) |
Feb 10, 2021 | 77.00 | 77.06 | 75.20 | 76.47 | 220,411 | -0.05(-0.07%) |
Feb 09, 2021 | 75.70 | 77.00 | 75.53 | 76.52 | 239,115 | +0.74(+0.98%) |
Feb 08, 2021 | 74.90 | 75.94 | 74.73 | 75.78 | 250,419 | +1.29(+1.73%) |
Feb 05, 2021 | 75.90 | 75.90 | 73.69 | 74.49 | 244,600 | -0.70(-0.93%) |
Feb 04, 2021 | 73.94 | 75.36 | 73.64 | 75.19 | 209,431 | +1.22(+1.65%) |
Feb 03, 2021 | 73.37 | 74.39 | 73.03 | 73.97 | 183,865 | +0.37(+0.50%) |
Feb 02, 2021 | 75.00 | 75.36 | 73.40 | 73.60 | 241,078 | -0.77(-1.04%) |
Feb 01, 2021 | 72.54 | 74.58 | 71.92 | 74.37 | 243,728 | +2.25(+3.12%) |
Jan 29, 2021 | 73.05 | 73.56 | 71.48 | 72.12 | 251,400 | -1.04(-1.42%) |
Jan 28, 2021 | 74.23 | 74.37 | 72.67 | 73.16 | 217,866 | -0.42(-0.57%) |
Jan 27, 2021 | 74.35 | 75.41 | 72.88 | 73.58 | 332,329 | -2.07(-2.74%) |
Jan 26, 2021 | 76.00 | 76.27 | 74.57 | 75.65 | 197,559 | +0.21(+0.28%) |
Jan 25, 2021 | 74.58 | 76.28 | 74.01 | 75.44 | 212,387 | +0.36(+0.48%) |
Jan 22, 2021 | 72.62 | 75.12 | 71.47 | 75.08 | 269,000 | +2.01(+2.75%) |
Jan 21, 2021 | 76.00 | 76.03 | 72.99 | 73.07 | 362,281 | -2.44(-3.23%) |
Jan 20, 2021 | 74.25 | 75.83 | 74.18 | 75.51 | 294,983 | +1.54(+2.08%) |
Jan 19, 2021 | 73.08 | 74.38 | 72.09 | 73.97 | 330,373 | +1.76(+2.44%) |
Jan 15, 2021 | 71.31 | 73.12 | 71.10 | 72.21 | 254,500 | +0.23(+0.32%) |
Jan 14, 2021 | 71.94 | 72.77 | 71.05 | 71.98 | 297,599 | +0.77(+1.08%) |
Jan 13, 2021 | 72.18 | 72.90 | 70.77 | 71.21 | 308,705 | -0.97(-1.34%) |
Jan 12, 2021 | 72.45 | 74.11 | 71.13 | 72.18 | 367,438 | +1.87(+2.66%) |
Jan 11, 2021 | 70.68 | 71.26 | 69.13 | 70.31 | 199,908 | -0.86(-1.21%) |
Jan 08, 2021 | 71.84 | 72.34 | 70.32 | 71.17 | 206,000 | -0.22(-0.31%) |
Jan 07, 2021 | 71.50 | 71.82 | 70.21 | 71.39 | 245,446 | -0.15(-0.21%) |
Jan 06, 2021 | 69.68 | 72.08 | 69.68 | 71.54 | 482,386 | +2.12(+3.05%) |
Jan 05, 2021 | 68.56 | 70.18 | 68.56 | 69.42 | 326,813 | +0.50(+0.73%) |
Jan 04, 2021 | 68.57 | 69.55 | 67.40 | 68.92 | 351,201 | +0.67(+0.98%) |
Dec 31, 2020 | 68.25 | 68.25 | 68.25 | 160,912 | +0.12(+0.18%) | |
Dec 30, 2020 | 68.58 | 69.35 | 67.77 | 68.13 | 160,912 | -0.20(-0.29%) |
Dec 29, 2020 | 69.61 | 69.91 | 67.71 | 68.33 | 162,767 | -0.96(-1.39%) |
Dec 28, 2020 | 69.61 | 69.85 | 68.49 | 69.29 | 195,402 | +0.00(+0.00%) |
Dec 24, 2020 | 70.00 | 70.00 | 68.58 | 69.29 | 139,700 | -0.34(-0.49%) |
Dec 23, 2020 | 69.39 | 70.39 | 68.96 | 69.63 | 262,647 | +0.50(+0.72%) |
Dec 22, 2020 | 68.40 | 69.29 | 67.04 | 69.13 | 208,202 | +0.67(+0.98%) |
Dec 21, 2020 | 67.58 | 68.97 | 66.70 | 68.46 | 255,988 | +0.02(+0.03%) |
Dec 18, 2020 | 68.40 | 68.82 | 67.37 | 68.44 | 625,300 | +0.05(+0.07%) |
Dec 17, 2020 | 68.83 | 69.50 | 67.94 | 68.39 | 279,292 | -0.44(-0.64%) |
Dec 16, 2020 | 69.61 | 70.36 | 68.36 | 68.83 | 216,754 | -0.34(-0.49%) |
Dec 15, 2020 | 67.19 | 69.22 | 67.00 | 69.17 | 376,990 | +2.16(+3.22%) |
Dec 14, 2020 | 68.36 | 69.43 | 66.97 | 67.01 | 323,309 | -0.85(-1.25%) |
Dec 11, 2020 | 69.56 | 69.99 | 67.35 | 67.86 | 243,200 | -2.10(-3.00%) |
Dec 10, 2020 | 67.89 | 70.07 | 67.31 | 69.96 | 234,759 | +1.76(+2.58%) |
Dec 09, 2020 | 68.76 | 69.29 | 68.20 | 68.20 | 379,639 | -0.29(-0.42%) |
Dec 08, 2020 | 65.39 | 68.67 | 65.39 | 68.49 | 499,360 | +3.13(+4.79%) |
Dec 07, 2020 | 65.39 | 65.76 | 63.51 | 65.36 | 444,593 | -0.30(-0.46%) |
Dec 04, 2020 | 66.97 | 66.97 | 65.08 | 65.66 | 216,100 | -0.86(-1.29%) |
Dec 03, 2020 | 66.08 | 66.85 | 65.36 | 66.52 | 318,767 | +0.82(+1.25%) |
Dec 02, 2020 | 64.60 | 66.06 | 64.00 | 65.70 | 231,327 | +0.99(+1.53%) |