Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.83 | 70.51 | 68.76 | 68.78 | 334,472 | -1.00(-1.43%) |
Feb 25, 2021 | 71.34 | 72.45 | 69.61 | 69.77 | 245,732 | -1.85(-2.58%) |
Feb 24, 2021 | 71.74 | 72.68 | 71.39 | 71.62 | 252,287 | -0.20(-0.28%) |
Feb 23, 2021 | 74.15 | 76.80 | 71.80 | 71.82 | 222,604 | -0.58(-0.81%) |
Feb 22, 2021 | 73.47 | 73.47 | 71.29 | 72.40 | 131,642 | -1.01(-1.37%) |
Feb 19, 2021 | 73.80 | 74.29 | 73.21 | 73.41 | 131,282 | -0.34(-0.46%) |
Feb 18, 2021 | 73.80 | 74.69 | 73.54 | 73.75 | 155,487 | -0.05(-0.06%) |
Feb 17, 2021 | 73.65 | 73.82 | 73.23 | 73.79 | 152,607 | -0.10(-0.14%) |
Feb 16, 2021 | 74.94 | 74.94 | 73.80 | 73.90 | 124,124 | -0.96(-1.28%) |
Feb 12, 2021 | 76.10 | 76.27 | 74.25 | 74.86 | 117,049 | -1.67(-2.18%) |
Feb 11, 2021 | 77.09 | 77.76 | 75.98 | 76.53 | 118,854 | -0.25(-0.33%) |
Feb 10, 2021 | 77.35 | 77.86 | 76.37 | 76.78 | 163,660 | -0.26(-0.34%) |
Feb 09, 2021 | 75.93 | 77.18 | 75.71 | 77.04 | 141,584 | +1.12(+1.47%) |
Feb 08, 2021 | 76.43 | 76.43 | 75.06 | 75.93 | 114,441 | -0.35(-0.45%) |
Feb 05, 2021 | 75.49 | 76.34 | 75.01 | 76.28 | 100,467 | +1.45(+1.94%) |
Feb 04, 2021 | 74.33 | 75.42 | 74.11 | 74.82 | 133,620 | +0.06(+0.08%) |
Feb 03, 2021 | 75.01 | 75.28 | 73.68 | 74.77 | 131,929 | -0.75(-0.99%) |
Feb 02, 2021 | 74.86 | 76.23 | 74.70 | 75.52 | 144,022 | +1.13(+1.53%) |
Feb 01, 2021 | 72.39 | 74.70 | 72.07 | 74.38 | 241,031 | +1.94(+2.68%) |
Jan 29, 2021 | 73.19 | 74.87 | 72.39 | 72.44 | 469,701 | -1.00(-1.37%) |
Jan 28, 2021 | 74.02 | 75.97 | 73.24 | 73.44 | 194,575 | -0.12(-0.17%) |
Jan 27, 2021 | 74.39 | 74.84 | 72.98 | 73.57 | 270,648 | -1.87(-2.47%) |
Jan 26, 2021 | 75.44 | 75.62 | 74.69 | 75.43 | 172,704 | -0.24(-0.32%) |
Jan 25, 2021 | 74.88 | 76.32 | 74.55 | 75.68 | 159,059 | +0.19(+0.25%) |
Jan 22, 2021 | 74.54 | 75.56 | 73.96 | 75.49 | 169,152 | +0.65(+0.86%) |
Jan 21, 2021 | 76.43 | 76.43 | 74.60 | 74.84 | 163,602 | -1.17(-1.54%) |
Jan 20, 2021 | 76.12 | 76.62 | 75.18 | 76.01 | 168,453 | -0.46(-0.60%) |
Jan 19, 2021 | 76.53 | 76.92 | 75.87 | 76.47 | 242,378 | +0.18(+0.23%) |
Jan 15, 2021 | 75.12 | 76.39 | 75.05 | 76.29 | 162,432 | +0.80(+1.06%) |
Jan 14, 2021 | 76.43 | 76.46 | 75.18 | 75.50 | 144,222 | -0.29(-0.38%) |
Jan 13, 2021 | 75.95 | 76.72 | 75.40 | 75.79 | 116,020 | +0.11(+0.15%) |
Jan 12, 2021 | 75.62 | 76.06 | 75.05 | 75.68 | 89,233 | +0.01(+0.01%) |
Jan 11, 2021 | 75.63 | 76.04 | 74.90 | 75.67 | 106,129 | -0.26(-0.35%) |
Jan 08, 2021 | 75.54 | 75.93 | 74.85 | 75.93 | 120,518 | +0.83(+1.11%) |
Jan 07, 2021 | 76.78 | 76.95 | 74.78 | 75.09 | 135,649 | -1.58(-2.05%) |
Jan 06, 2021 | 74.31 | 77.33 | 74.31 | 76.67 | 293,317 | +3.08(+4.18%) |
Jan 05, 2021 | 73.54 | 74.03 | 72.67 | 73.59 | 165,982 | +0.28(+0.38%) |
Jan 04, 2021 | 74.55 | 74.63 | 72.65 | 73.31 | 155,504 | -1.24(-1.66%) |
Dec 31, 2020 | 74.55 | 74.55 | 74.55 | 105,159 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.46 | 74.19 | 73.06 | 73.55 | 105,159 | +0.08(+0.11%) |
Dec 29, 2020 | 74.35 | 74.82 | 73.08 | 73.46 | 106,365 | -0.75(-1.01%) |
Dec 28, 2020 | 73.13 | 74.72 | 73.13 | 74.21 | 161,846 | +1.39(+1.91%) |
Dec 24, 2020 | 73.07 | 73.07 | 71.95 | 72.82 | 55,566 | +0.25(+0.35%) |
Dec 23, 2020 | 72.76 | 73.25 | 72.09 | 72.57 | 178,154 | +0.28(+0.39%) |
Dec 22, 2020 | 71.58 | 72.38 | 71.20 | 72.29 | 174,478 | +0.56(+0.78%) |
Dec 21, 2020 | 72.31 | 72.34 | 70.20 | 71.73 | 204,157 | -1.58(-2.16%) |
Dec 18, 2020 | 75.22 | 75.89 | 73.14 | 73.31 | 954,546 | -1.74(-2.32%) |
Dec 17, 2020 | 73.50 | 75.43 | 73.50 | 75.06 | 171,485 | +1.63(+2.22%) |
Dec 16, 2020 | 74.12 | 75.25 | 73.26 | 73.42 | 206,368 | -0.38(-0.51%) |
Dec 15, 2020 | 71.73 | 74.10 | 71.36 | 73.80 | 159,941 | +2.17(+3.02%) |
Dec 14, 2020 | 72.82 | 73.77 | 71.63 | 71.63 | 178,547 | -0.67(-0.92%) |
Dec 11, 2020 | 70.89 | 72.42 | 70.71 | 72.30 | 190,482 | +1.31(+1.85%) |
Dec 10, 2020 | 70.99 | 71.16 | 69.83 | 70.99 | 136,669 | +0.17(+0.24%) |
Dec 09, 2020 | 70.56 | 70.99 | 70.07 | 70.82 | 150,091 | +0.74(+1.06%) |
Dec 08, 2020 | 69.41 | 70.27 | 69.29 | 70.08 | 117,488 | +0.36(+0.51%) |
Dec 07, 2020 | 69.16 | 69.82 | 69.00 | 69.72 | 122,370 | +0.37(+0.53%) |
Dec 04, 2020 | 69.38 | 69.80 | 68.89 | 69.36 | 130,543 | +0.12(+0.18%) |
Dec 03, 2020 | 69.87 | 70.38 | 69.21 | 69.23 | 130,330 | -0.65(-0.93%) |
Dec 02, 2020 | 69.83 | 70.34 | 68.79 | 69.88 | 172,943 | +0.08(+0.12%) |