Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.88 | 75.59 | 73.20 | 74.27 | 3,210,105 | -1.02(-1.35%) |
Feb 25, 2021 | 77.35 | 78.46 | 75.13 | 75.29 | 3,739,192 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.50 | 77.00 | 5,675,823 | +3.89(+5.32%) |
Feb 23, 2021 | 74.53 | 74.68 | 72.90 | 73.12 | 2,716,114 | -0.63(-0.86%) |
Feb 22, 2021 | 71.70 | 74.51 | 71.70 | 73.75 | 3,467,535 | +1.72(+2.39%) |
Feb 19, 2021 | 70.76 | 72.26 | 70.73 | 72.03 | 3,364,113 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.15 | 2,551,811 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.17 | 70.49 | 71.45 | 2,395,779 | +0.57(+0.80%) |
Feb 16, 2021 | 70.05 | 71.67 | 69.64 | 70.88 | 3,462,855 | +1.63(+2.35%) |
Feb 12, 2021 | 68.52 | 70.37 | 68.52 | 69.25 | 2,942,489 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.82 | 68.18 | 68.67 | 2,789,429 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.66 | 68.51 | 69.33 | 3,413,236 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.92 | 68.75 | 3,256,468 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.34 | 66.97 | 68.32 | 3,205,833 | +0.63(+0.94%) |
Feb 05, 2021 | 70.76 | 70.76 | 67.17 | 67.68 | 4,935,563 | -2.21(-3.17%) |
Feb 04, 2021 | 68.60 | 70.22 | 68.34 | 69.89 | 2,857,627 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.52 | 67.40 | 68.36 | 1,864,390 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.57 | 67.04 | 67.68 | 2,232,553 | +1.06(+1.58%) |
Feb 01, 2021 | 66.58 | 66.79 | 65.24 | 66.63 | 1,894,700 | +0.53(+0.80%) |
Jan 29, 2021 | 67.79 | 68.32 | 65.62 | 66.09 | 4,306,670 | -2.46(-3.58%) |
Jan 28, 2021 | 67.63 | 69.43 | 67.48 | 68.55 | 2,554,864 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.72 | 66.67 | 66.91 | 3,749,644 | -1.67(-2.44%) |
Jan 26, 2021 | 69.55 | 69.73 | 68.48 | 68.58 | 1,945,084 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.42 | 68.05 | 69.20 | 2,349,415 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.98 | 68.77 | 69.76 | 1,628,843 | -0.20(-0.29%) |
Jan 21, 2021 | 70.77 | 71.23 | 69.93 | 69.96 | 1,570,707 | -0.97(-1.37%) |
Jan 20, 2021 | 71.57 | 71.64 | 70.60 | 70.93 | 1,767,708 | -0.72(-1.00%) |
Jan 19, 2021 | 71.06 | 72.31 | 70.62 | 71.65 | 2,249,610 | +1.06(+1.49%) |
Jan 15, 2021 | 70.56 | 70.95 | 69.38 | 70.60 | 2,655,324 | -0.25(-0.36%) |
Jan 14, 2021 | 69.78 | 71.40 | 69.51 | 70.85 | 2,039,335 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.63 | 68.56 | 69.44 | 1,607,455 | -0.04(-0.06%) |
Jan 12, 2021 | 68.71 | 69.90 | 68.43 | 69.48 | 1,833,083 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.54 | 66.89 | 68.21 | 1,423,940 | +0.07(+0.10%) |
Jan 08, 2021 | 68.78 | 68.90 | 66.97 | 68.14 | 1,899,587 | -0.55(-0.80%) |
Jan 07, 2021 | 69.76 | 70.03 | 68.59 | 68.69 | 2,799,886 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.95 | 66.65 | 68.99 | 3,891,900 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.82 | 64.20 | 65.13 | 1,868,837 | +0.62(+0.97%) |
Jan 04, 2021 | 66.20 | 66.20 | 63.93 | 64.51 | 3,104,049 | -1.41(-2.14%) |
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,754 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.63 | 65.59 | 64.54 | 65.39 | 1,638,754 | +0.94(+1.45%) |
Dec 29, 2020 | 65.19 | 65.50 | 64.29 | 64.46 | 1,458,675 | -0.48(-0.74%) |
Dec 28, 2020 | 65.15 | 66.38 | 64.76 | 64.94 | 1,798,868 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.03 | 64.06 | 64.79 | 724,825 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.27 | 64.14 | 64.84 | 2,888,873 | +1.51(+2.39%) |
Dec 22, 2020 | 64.47 | 64.56 | 63.32 | 63.33 | 2,167,183 | -1.01(-1.57%) |
Dec 21, 2020 | 64.26 | 64.48 | 62.97 | 64.34 | 2,193,675 | -0.26(-0.41%) |
Dec 18, 2020 | 65.57 | 65.84 | 63.96 | 64.60 | 5,660,980 | -0.97(-1.48%) |
Dec 17, 2020 | 66.24 | 66.39 | 64.72 | 65.57 | 2,302,051 | -0.29(-0.44%) |
Dec 16, 2020 | 65.73 | 66.26 | 65.24 | 65.86 | 1,722,436 | +0.16(+0.24%) |
Dec 15, 2020 | 65.57 | 65.93 | 64.30 | 65.70 | 1,857,501 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.57 | 64.63 | 64.69 | 2,396,566 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.84 | 66.35 | 1,765,399 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.59 | 67.51 | 2,070,262 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.93 | 67.31 | 67.74 | 1,886,593 | -0.02(-0.02%) |
Dec 08, 2020 | 66.93 | 68.05 | 66.86 | 67.76 | 1,778,119 | +0.23(+0.34%) |
Dec 07, 2020 | 67.99 | 68.06 | 66.93 | 67.53 | 2,405,703 | -1.11(-1.61%) |
Dec 04, 2020 | 67.42 | 68.83 | 67.28 | 68.64 | 2,370,486 | +2.04(+3.07%) |
Dec 03, 2020 | 66.37 | 67.28 | 66.06 | 66.59 | 2,583,342 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.43 | 2,147,947 | +1.33(+2.04%) |