Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.56 | 73.87 | 72.48 | 72.93 | 1,390,597 | -0.18(-0.25%) |
Feb 25, 2021 | 74.76 | 75.16 | 72.90 | 73.12 | 1,446,972 | -1.96(-2.61%) |
Feb 24, 2021 | 74.24 | 75.15 | 73.83 | 75.07 | 1,136,724 | +0.64(+0.86%) |
Feb 23, 2021 | 73.94 | 74.73 | 73.03 | 74.43 | 731,823 | -0.10(-0.13%) |
Feb 22, 2021 | 74.93 | 75.07 | 74.53 | 74.53 | 479,020 | -0.97(-1.28%) |
Feb 19, 2021 | 75.90 | 76.01 | 75.44 | 75.50 | 1,519,831 | -0.18(-0.24%) |
Feb 18, 2021 | 75.34 | 75.85 | 75.06 | 75.68 | 539,489 | -0.26(-0.34%) |
Feb 17, 2021 | 75.52 | 75.94 | 75.28 | 75.93 | 475,844 | -0.05(-0.06%) |
Feb 16, 2021 | 76.52 | 76.52 | 75.83 | 75.98 | 577,778 | -0.25(-0.33%) |
Feb 12, 2021 | 75.71 | 76.26 | 75.69 | 76.23 | 291,116 | +0.40(+0.53%) |
Feb 11, 2021 | 75.92 | 75.96 | 75.40 | 75.83 | 315,325 | +0.17(+0.23%) |
Feb 10, 2021 | 76.05 | 76.06 | 75.21 | 75.66 | 358,415 | -0.01(-0.01%) |
Feb 09, 2021 | 75.47 | 75.78 | 75.47 | 75.67 | 412,787 | +0.07(+0.09%) |
Feb 08, 2021 | 75.35 | 75.60 | 75.20 | 75.60 | 285,659 | +0.53(+0.70%) |
Feb 05, 2021 | 75.02 | 75.14 | 74.78 | 75.07 | 424,431 | +0.40(+0.54%) |
Feb 04, 2021 | 74.08 | 74.67 | 74.02 | 74.67 | 424,930 | +0.82(+1.11%) |
Feb 03, 2021 | 74.15 | 74.20 | 73.63 | 73.85 | 341,747 | -0.11(-0.14%) |
Feb 02, 2021 | 73.61 | 74.23 | 73.59 | 73.96 | 452,614 | +0.99(+1.36%) |
Feb 01, 2021 | 72.48 | 73.14 | 72.00 | 72.96 | 414,901 | +1.19(+1.66%) |
Jan 29, 2021 | 72.82 | 72.94 | 71.40 | 71.77 | 694,932 | -1.35(-1.84%) |
Jan 28, 2021 | 72.91 | 73.90 | 72.88 | 73.12 | 358,379 | +0.50(+0.68%) |
Jan 27, 2021 | 73.67 | 73.75 | 72.21 | 72.62 | 376,423 | -1.78(-2.39%) |
Jan 26, 2021 | 74.64 | 74.69 | 74.28 | 74.40 | 352,692 | -0.13(-0.18%) |
Jan 25, 2021 | 74.34 | 74.69 | 73.56 | 74.53 | 356,039 | +0.29(+0.39%) |
Jan 22, 2021 | 74.10 | 74.43 | 74.01 | 74.24 | 464,195 | -0.19(-0.26%) |
Jan 21, 2021 | 74.44 | 74.60 | 74.20 | 74.43 | 537,614 | +0.13(+0.18%) |
Jan 20, 2021 | 73.74 | 74.44 | 73.63 | 74.30 | 998,775 | +1.01(+1.38%) |
Jan 19, 2021 | 73.22 | 73.37 | 72.93 | 73.29 | 1,151,273 | +0.54(+0.75%) |
Jan 15, 2021 | 72.92 | 73.04 | 72.30 | 72.74 | 301,161 | -0.32(-0.43%) |
Jan 14, 2021 | 73.50 | 73.64 | 73.03 | 73.06 | 387,978 | -0.32(-0.44%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.11 | 73.38 | 530,845 | +0.07(+0.09%) |
Jan 12, 2021 | 73.31 | 73.48 | 72.83 | 73.32 | 449,850 | +0.08(+0.10%) |
Jan 11, 2021 | 73.00 | 73.64 | 73.00 | 73.24 | 398,769 | -0.41(-0.56%) |
Jan 08, 2021 | 73.54 | 73.69 | 72.91 | 73.65 | 609,858 | +0.51(+0.69%) |
Jan 07, 2021 | 72.54 | 73.33 | 72.52 | 73.14 | 352,294 | +1.13(+1.57%) |
Jan 06, 2021 | 71.26 | 72.68 | 71.25 | 72.02 | 322,326 | +0.25(+0.35%) |
Jan 05, 2021 | 71.17 | 71.87 | 71.13 | 71.77 | 324,271 | +0.38(+0.54%) |
Jan 04, 2021 | 72.53 | 72.53 | 70.60 | 71.39 | 534,809 | -0.95(-1.31%) |
Dec 31, 2020 | 72.33 | 72.33 | 72.33 | 385,665 | +0.39(+0.54%) | |
Dec 30, 2020 | 72.10 | 72.23 | 71.91 | 71.94 | 385,665 | +0.07(+0.09%) |
Dec 29, 2020 | 72.44 | 72.52 | 71.76 | 71.87 | 276,632 | -0.26(-0.36%) |
Dec 28, 2020 | 72.26 | 72.28 | 71.95 | 72.13 | 312,499 | +0.40(+0.56%) |
Dec 24, 2020 | 71.59 | 71.74 | 71.45 | 71.73 | 145,976 | +0.31(+0.43%) |
Dec 23, 2020 | 71.75 | 71.86 | 71.42 | 71.42 | 356,525 | -0.10(-0.15%) |
Dec 22, 2020 | 71.59 | 71.70 | 71.25 | 71.53 | 287,243 | +0.00(+0.00%) |
Dec 21, 2020 | 70.99 | 71.61 | 70.38 | 71.53 | 305,465 | -0.21(-0.29%) |
Dec 18, 2020 | 72.01 | 72.01 | 71.29 | 71.74 | 254,403 | -0.13(-0.19%) |
Dec 17, 2020 | 71.66 | 71.87 | 71.60 | 71.87 | 386,727 | +0.53(+0.75%) |
Dec 16, 2020 | 71.19 | 71.50 | 71.05 | 71.34 | 337,857 | +0.17(+0.24%) |
Dec 15, 2020 | 70.77 | 71.17 | 70.61 | 71.17 | 256,266 | +0.91(+1.30%) |
Dec 14, 2020 | 70.85 | 71.16 | 70.25 | 70.25 | 286,475 | -0.10(-0.15%) |
Dec 11, 2020 | 70.17 | 70.45 | 69.81 | 70.36 | 271,098 | -0.10(-0.14%) |
Dec 10, 2020 | 70.14 | 70.61 | 69.94 | 70.45 | 242,224 | +0.07(+0.09%) |
Dec 09, 2020 | 71.24 | 71.31 | 70.21 | 70.38 | 239,564 | -0.78(-1.10%) |
Dec 08, 2020 | 70.69 | 71.25 | 70.63 | 71.17 | 362,078 | +0.25(+0.35%) |
Dec 07, 2020 | 70.78 | 70.95 | 70.64 | 70.92 | 313,461 | +0.05(+0.07%) |
Dec 04, 2020 | 70.52 | 70.90 | 70.51 | 70.87 | 281,702 | +0.48(+0.68%) |
Dec 03, 2020 | 70.28 | 70.62 | 70.17 | 70.39 | 362,430 | +0.09(+0.12%) |
Dec 02, 2020 | 70.10 | 70.32 | 69.94 | 70.31 | 818,172 | -0.06(-0.08%) |