Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.30 | 77.30 | 76.07 | 76.07 | 148,100 | +0.16(+0.21%) |
Feb 25, 2021 | 76.08 | 76.28 | 75.86 | 75.91 | 40,126 | -0.21(-0.28%) |
Feb 24, 2021 | 75.52 | 76.37 | 75.52 | 76.12 | 31,241 | +0.21(+0.27%) |
Feb 23, 2021 | 76.50 | 76.50 | 75.69 | 75.91 | 26,911 | +0.06(+0.08%) |
Feb 22, 2021 | 77.75 | 77.75 | 75.73 | 75.85 | 123,235 | -0.29(-0.38%) |
Feb 19, 2021 | 75.97 | 76.50 | 75.97 | 76.14 | 29,000 | -0.05(-0.07%) |
Feb 18, 2021 | 76.74 | 76.74 | 76.06 | 76.19 | 23,714 | -0.14(-0.18%) |
Feb 17, 2021 | 76.38 | 76.55 | 75.99 | 76.33 | 27,621 | +0.33(+0.43%) |
Feb 16, 2021 | 77.74 | 77.74 | 75.89 | 76.00 | 50,968 | +0.13(+0.17%) |
Feb 12, 2021 | 75.94 | 76.11 | 75.81 | 75.87 | 31,000 | +0.05(+0.07%) |
Feb 11, 2021 | 75.61 | 76.00 | 75.57 | 75.82 | 20,179 | +0.32(+0.42%) |
Feb 10, 2021 | 76.74 | 76.74 | 75.50 | 75.50 | 15,804 | -0.41(-0.54%) |
Feb 09, 2021 | 75.53 | 75.91 | 75.53 | 75.91 | 40,718 | -0.02(-0.03%) |
Feb 08, 2021 | 77.00 | 77.00 | 75.52 | 75.93 | 23,669 | +0.24(+0.32%) |
Feb 05, 2021 | 75.67 | 75.84 | 75.61 | 75.69 | 19,000 | +0.02(+0.03%) |
Feb 04, 2021 | 75.40 | 75.67 | 75.17 | 75.67 | 13,152 | +0.19(+0.25%) |
Feb 03, 2021 | 75.32 | 75.69 | 75.32 | 75.48 | 91,691 | +0.04(+0.05%) |
Feb 02, 2021 | 75.77 | 75.77 | 75.35 | 75.44 | 25,802 | +0.11(+0.15%) |
Feb 01, 2021 | 75.43 | 75.43 | 75.17 | 75.33 | 14,984 | -0.01(-0.01%) |
Jan 29, 2021 | 75.65 | 75.65 | 75.21 | 75.34 | 24,300 | -0.02(-0.03%) |
Jan 28, 2021 | 75.26 | 75.62 | 75.26 | 75.36 | 24,338 | +0.11(+0.15%) |
Jan 27, 2021 | 75.25 | 75.71 | 75.25 | 75.25 | 23,329 | -0.27(-0.36%) |
Jan 26, 2021 | 75.97 | 75.97 | 75.45 | 75.52 | 13,424 | +0.20(+0.27%) |
Jan 25, 2021 | 75.64 | 75.64 | 75.32 | 75.32 | 18,790 | -0.22(-0.29%) |
Jan 22, 2021 | 75.40 | 75.95 | 75.40 | 75.54 | 15,100 | -0.24(-0.32%) |
Jan 21, 2021 | 75.65 | 76.08 | 75.65 | 75.78 | 131,489 | -0.09(-0.12%) |
Jan 20, 2021 | 76.59 | 76.75 | 75.80 | 75.87 | 69,613 | +0.37(+0.49%) |
Jan 19, 2021 | 76.75 | 76.75 | 75.50 | 75.50 | 42,093 | -0.16(-0.21%) |
Jan 15, 2021 | 75.68 | 75.99 | 75.63 | 75.66 | 13,000 | -0.40(-0.53%) |
Jan 14, 2021 | 76.04 | 76.06 | 75.85 | 76.06 | 23,804 | +0.10(+0.13%) |
Jan 13, 2021 | 75.84 | 75.96 | 75.61 | 75.96 | 14,839 | +0.25(+0.33%) |
Jan 12, 2021 | 75.64 | 75.90 | 75.64 | 75.71 | 19,854 | +0.19(+0.26%) |
Jan 11, 2021 | 75.53 | 75.74 | 75.41 | 75.52 | 23,728 | -0.39(-0.51%) |
Jan 08, 2021 | 75.55 | 75.90 | 75.35 | 75.90 | 18,700 | +0.25(+0.33%) |
Jan 07, 2021 | 75.45 | 75.67 | 75.45 | 75.65 | 36,975 | +0.55(+0.73%) |
Jan 06, 2021 | 74.73 | 75.41 | 74.73 | 75.10 | 28,549 | -0.02(-0.03%) |
Jan 05, 2021 | 75.18 | 75.27 | 74.92 | 75.12 | 19,650 | -0.10(-0.13%) |
Jan 04, 2021 | 75.42 | 75.66 | 75.22 | 75.22 | 40,216 | -0.34(-0.45%) |
Dec 31, 2020 | 75.56 | 75.56 | 75.56 | 14,062 | -0.06(-0.08%) | |
Dec 30, 2020 | 75.95 | 75.95 | 75.55 | 75.62 | 14,062 | +0.10(+0.13%) |
Dec 29, 2020 | 75.39 | 75.80 | 75.30 | 75.52 | 10,245 | +0.15(+0.20%) |
Dec 28, 2020 | 75.31 | 75.70 | 75.20 | 75.37 | 14,320 | +0.06(+0.08%) |
Dec 24, 2020 | 75.33 | 75.47 | 75.31 | 75.31 | 4,300 | +0.13(+0.17%) |
Dec 23, 2020 | 75.09 | 75.35 | 75.09 | 75.18 | 18,790 | -0.18(-0.25%) |
Dec 22, 2020 | 75.31 | 75.55 | 75.20 | 75.36 | 12,635 | -0.05(-0.06%) |
Dec 21, 2020 | 75.43 | 75.46 | 75.09 | 75.41 | 5,915 | +0.15(+0.20%) |
Dec 18, 2020 | 75.03 | 75.58 | 75.03 | 75.26 | 7,200 | -0.33(-0.44%) |
Dec 17, 2020 | 75.25 | 75.59 | 75.07 | 75.59 | 9,022 | +0.28(+0.38%) |
Dec 16, 2020 | 75.41 | 75.44 | 75.18 | 75.31 | 7,279 | +0.15(+0.20%) |
Dec 15, 2020 | 74.77 | 75.18 | 74.69 | 75.16 | 16,094 | +0.31(+0.41%) |
Dec 14, 2020 | 74.64 | 75.16 | 74.64 | 74.85 | 10,227 | +0.15(+0.20%) |
Dec 11, 2020 | 74.86 | 75.04 | 74.70 | 74.70 | 9,600 | -0.07(-0.09%) |
Dec 10, 2020 | 74.91 | 75.28 | 74.70 | 74.77 | 64,816 | -0.31(-0.41%) |
Dec 09, 2020 | 75.65 | 75.82 | 74.87 | 75.08 | 40,950 | -0.22(-0.30%) |
Dec 08, 2020 | 75.29 | 75.32 | 75.17 | 75.30 | 32,560 | -0.12(-0.16%) |
Dec 07, 2020 | 75.41 | 75.88 | 75.41 | 75.42 | 34,520 | -0.32(-0.42%) |
Dec 04, 2020 | 75.69 | 75.94 | 75.41 | 75.74 | 25,100 | +0.19(+0.25%) |
Dec 03, 2020 | 75.75 | 75.77 | 75.55 | 75.55 | 11,069 | -0.11(-0.14%) |
Dec 02, 2020 | 75.30 | 76.00 | 75.21 | 75.66 | 16,964 | +0.16(+0.21%) |