Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.52 | 71.18 | 69.35 | 69.96 | 2,575,200 | -0.11(-0.15%) |
Feb 25, 2021 | 71.71 | 72.08 | 69.77 | 70.06 | 2,345,408 | -1.53(-2.13%) |
Feb 24, 2021 | 70.92 | 72.31 | 70.00 | 71.59 | 2,120,620 | -0.18(-0.25%) |
Feb 23, 2021 | 69.72 | 72.21 | 67.56 | 71.77 | 5,636,372 | -1.27(-1.74%) |
Feb 22, 2021 | 76.90 | 76.99 | 72.87 | 73.04 | 5,592,780 | -4.70(-6.04%) |
Feb 19, 2021 | 81.25 | 81.65 | 76.43 | 77.74 | 5,669,600 | +0.52(+0.68%) |
Feb 18, 2021 | 77.05 | 77.89 | 76.34 | 77.21 | 2,467,652 | -0.84(-1.08%) |
Feb 17, 2021 | 78.89 | 79.12 | 76.76 | 78.05 | 1,953,412 | -1.61(-2.02%) |
Feb 16, 2021 | 81.25 | 81.55 | 79.52 | 79.67 | 1,660,524 | -1.16(-1.44%) |
Feb 12, 2021 | 79.61 | 80.88 | 78.84 | 80.83 | 1,816,800 | +1.31(+1.65%) |
Feb 11, 2021 | 79.81 | 79.99 | 78.57 | 79.51 | 1,597,764 | -0.12(-0.16%) |
Feb 10, 2021 | 80.42 | 80.42 | 78.64 | 79.64 | 2,095,256 | -0.36(-0.45%) |
Feb 09, 2021 | 80.06 | 80.28 | 79.50 | 80.00 | 1,307,604 | -0.02(-0.03%) |
Feb 08, 2021 | 80.82 | 81.17 | 79.65 | 80.02 | 1,320,464 | -0.46(-0.57%) |
Feb 05, 2021 | 80.35 | 80.96 | 79.80 | 80.48 | 2,062,800 | +0.48(+0.60%) |
Feb 04, 2021 | 79.25 | 80.03 | 78.56 | 80.00 | 1,499,056 | +0.81(+1.02%) |
Feb 03, 2021 | 79.31 | 79.71 | 78.42 | 79.19 | 1,574,988 | +0.08(+0.10%) |
Feb 02, 2021 | 79.50 | 80.09 | 78.69 | 79.11 | 1,802,780 | +0.06(+0.07%) |
Feb 01, 2021 | 77.50 | 79.89 | 77.48 | 79.05 | 2,410,576 | +2.16(+2.81%) |
Jan 29, 2021 | 77.19 | 78.85 | 76.54 | 76.89 | 2,772,400 | -0.45(-0.59%) |
Jan 28, 2021 | 76.21 | 77.71 | 75.80 | 77.34 | 2,552,116 | +0.92(+1.20%) |
Jan 27, 2021 | 76.23 | 77.20 | 75.21 | 76.42 | 5,153,356 | -0.33(-0.43%) |
Jan 26, 2021 | 77.24 | 77.31 | 76.30 | 76.75 | 2,335,600 | -0.17(-0.22%) |
Jan 25, 2021 | 78.94 | 79.03 | 76.57 | 76.92 | 1,986,684 | -0.88(-1.13%) |
Jan 22, 2021 | 77.77 | 78.12 | 76.97 | 77.80 | 1,893,600 | -0.11(-0.14%) |
Jan 21, 2021 | 78.84 | 79.25 | 77.22 | 77.92 | 1,696,260 | -0.70(-0.89%) |
Jan 20, 2021 | 80.08 | 80.08 | 78.30 | 78.61 | 1,590,956 | -0.88(-1.10%) |
Jan 19, 2021 | 79.71 | 79.75 | 78.06 | 79.49 | 1,906,020 | +0.22(+0.28%) |
Jan 15, 2021 | 78.38 | 79.89 | 77.41 | 79.27 | 2,949,600 | +0.99(+1.27%) |
Jan 14, 2021 | 78.00 | 80.06 | 77.70 | 78.28 | 2,269,076 | +0.87(+1.12%) |
Jan 13, 2021 | 78.29 | 78.53 | 77.08 | 77.41 | 1,781,280 | -1.66(-2.10%) |
Jan 12, 2021 | 75.74 | 79.22 | 75.67 | 79.07 | 3,713,996 | +3.33(+4.40%) |
Jan 11, 2021 | 75.59 | 76.06 | 75.14 | 75.74 | 2,084,452 | -0.79(-1.03%) |
Jan 08, 2021 | 74.44 | 76.81 | 74.33 | 76.53 | 4,417,600 | +2.54(+3.43%) |
Jan 07, 2021 | 73.24 | 74.05 | 72.51 | 73.99 | 3,533,272 | +2.53(+3.53%) |
Jan 06, 2021 | 72.87 | 73.06 | 71.02 | 71.47 | 2,917,884 | -0.03(-0.05%) |
Jan 05, 2021 | 70.96 | 71.98 | 70.96 | 71.50 | 2,236,196 | +0.71(+1.01%) |
Jan 04, 2021 | 72.69 | 72.90 | 70.11 | 70.79 | 3,256,888 | -1.85(-2.55%) |
Dec 31, 2020 | 72.64 | 72.64 | 72.64 | 1,333,696 | +0.40(+0.56%) | |
Dec 30, 2020 | 72.33 | 73.19 | 72.01 | 72.24 | 1,333,696 | +0.36(+0.51%) |
Dec 29, 2020 | 72.95 | 73.12 | 71.67 | 71.88 | 1,045,788 | -0.86(-1.18%) |
Dec 28, 2020 | 73.06 | 73.44 | 72.65 | 72.73 | 1,826,932 | +0.53(+0.73%) |
Dec 24, 2020 | 72.17 | 72.34 | 71.49 | 72.21 | 406,800 | +0.59(+0.82%) |
Dec 23, 2020 | 72.53 | 73.10 | 71.60 | 71.62 | 1,344,104 | -1.08(-1.49%) |
Dec 22, 2020 | 71.78 | 73.03 | 71.75 | 72.70 | 2,620,396 | +0.89(+1.24%) |
Dec 21, 2020 | 70.84 | 71.86 | 69.85 | 71.81 | 2,015,956 | -0.12(-0.16%) |
Dec 18, 2020 | 71.90 | 72.75 | 71.17 | 71.93 | 5,032,400 | +0.59(+0.82%) |
Dec 17, 2020 | 71.45 | 71.85 | 70.50 | 71.34 | 2,296,176 | -0.08(-0.12%) |
Dec 16, 2020 | 71.39 | 73.38 | 71.07 | 71.42 | 4,054,440 | +1.53(+2.19%) |
Dec 15, 2020 | 69.31 | 70.08 | 69.18 | 69.90 | 2,456,340 | +1.28(+1.86%) |
Dec 14, 2020 | 69.44 | 70.87 | 68.56 | 68.62 | 2,052,088 | -0.71(-1.03%) |
Dec 11, 2020 | 69.07 | 70.25 | 68.79 | 69.33 | 2,441,600 | +0.24(+0.35%) |
Dec 10, 2020 | 69.07 | 69.58 | 68.50 | 69.09 | 1,884,164 | -0.30(-0.44%) |
Dec 09, 2020 | 70.82 | 71.14 | 69.15 | 69.40 | 1,763,732 | -1.53(-2.15%) |
Dec 08, 2020 | 69.49 | 72.25 | 69.39 | 70.92 | 4,558,020 | +2.02(+2.94%) |
Dec 07, 2020 | 67.72 | 68.93 | 67.36 | 68.90 | 2,473,376 | +1.38(+2.04%) |
Dec 04, 2020 | 67.46 | 67.98 | 67.13 | 67.53 | 1,635,200 | +0.11(+0.16%) |
Dec 03, 2020 | 67.63 | 68.11 | 67.25 | 67.42 | 1,516,176 | -0.47(-0.70%) |
Dec 02, 2020 | 67.75 | 68.21 | 67.40 | 67.89 | 1,655,212 | -0.36(-0.52%) |