Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.79 | 68.52 | 66.28 | 66.32 | 5,002,398 | -1.28(-1.90%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.11 | 67.61 | 4,834,366 | -0.71(-1.04%) |
Feb 24, 2021 | 69.27 | 69.34 | 68.10 | 68.32 | 3,957,879 | -0.88(-1.27%) |
Feb 23, 2021 | 68.49 | 69.79 | 68.18 | 69.20 | 4,130,759 | +1.17(+1.72%) |
Feb 22, 2021 | 69.89 | 70.05 | 66.83 | 68.03 | 4,059,551 | -2.05(-2.92%) |
Feb 19, 2021 | 71.00 | 71.31 | 69.75 | 70.07 | 4,128,677 | -1.24(-1.74%) |
Feb 18, 2021 | 69.57 | 71.50 | 69.57 | 71.31 | 3,913,859 | +1.76(+2.54%) |
Feb 17, 2021 | 69.49 | 70.31 | 69.31 | 69.55 | 2,428,643 | +0.27(+0.38%) |
Feb 16, 2021 | 69.66 | 69.82 | 69.04 | 69.28 | 2,519,659 | -0.37(-0.53%) |
Feb 12, 2021 | 69.92 | 70.29 | 69.27 | 69.66 | 2,164,328 | -0.30(-0.43%) |
Feb 11, 2021 | 71.01 | 71.10 | 69.80 | 69.96 | 2,577,897 | -0.94(-1.32%) |
Feb 10, 2021 | 70.88 | 71.29 | 70.39 | 70.90 | 3,122,464 | +0.15(+0.21%) |
Feb 09, 2021 | 71.10 | 71.30 | 70.00 | 70.75 | 2,424,230 | -0.35(-0.50%) |
Feb 08, 2021 | 72.32 | 72.34 | 70.59 | 71.10 | 2,330,851 | -1.06(-1.47%) |
Feb 05, 2021 | 72.43 | 72.72 | 72.00 | 72.16 | 1,805,016 | -0.02(-0.02%) |
Feb 04, 2021 | 71.42 | 72.22 | 71.21 | 72.18 | 2,030,473 | +0.82(+1.14%) |
Feb 03, 2021 | 72.08 | 72.43 | 71.29 | 71.36 | 2,463,291 | -0.73(-1.01%) |
Feb 02, 2021 | 71.40 | 72.90 | 70.96 | 72.09 | 2,943,349 | +0.82(+1.15%) |
Feb 01, 2021 | 71.21 | 71.78 | 70.25 | 71.28 | 2,165,910 | +0.24(+0.33%) |
Jan 29, 2021 | 70.41 | 71.66 | 70.07 | 71.04 | 3,714,132 | +0.31(+0.43%) |
Jan 28, 2021 | 71.07 | 72.23 | 70.69 | 70.73 | 2,406,116 | +0.11(+0.15%) |
Jan 27, 2021 | 71.29 | 72.58 | 70.32 | 70.63 | 2,876,973 | -1.21(-1.69%) |
Jan 26, 2021 | 72.17 | 72.48 | 70.92 | 71.84 | 3,569,965 | -0.68(-0.93%) |
Jan 25, 2021 | 71.63 | 72.96 | 71.43 | 72.51 | 2,826,277 | +0.45(+0.62%) |
Jan 22, 2021 | 70.95 | 72.40 | 70.92 | 72.07 | 4,315,956 | +0.97(+1.37%) |
Jan 21, 2021 | 71.12 | 71.65 | 70.50 | 71.09 | 3,675,432 | +0.19(+0.27%) |
Jan 20, 2021 | 70.56 | 71.16 | 69.86 | 70.90 | 2,946,186 | +0.04(+0.05%) |
Jan 19, 2021 | 71.07 | 71.27 | 69.70 | 70.86 | 3,206,015 | +0.21(+0.30%) |
Jan 15, 2021 | 67.57 | 70.85 | 67.57 | 70.65 | 4,849,899 | +1.44(+2.08%) |
Jan 14, 2021 | 68.54 | 69.40 | 67.73 | 69.21 | 9,160,075 | +0.60(+0.87%) |
Jan 13, 2021 | 68.54 | 68.91 | 67.95 | 68.62 | 8,456,630 | +0.27(+0.40%) |
Jan 12, 2021 | 68.35 | 68.80 | 67.45 | 68.34 | 3,556,703 | -0.82(-1.19%) |
Jan 11, 2021 | 69.46 | 69.56 | 68.33 | 69.16 | 2,702,233 | -0.36(-0.51%) |
Jan 08, 2021 | 69.95 | 70.26 | 69.02 | 69.52 | 3,484,975 | -0.62(-0.89%) |
Jan 07, 2021 | 72.39 | 72.39 | 70.13 | 70.14 | 3,148,159 | -1.92(-2.67%) |
Jan 06, 2021 | 71.22 | 72.65 | 70.78 | 72.07 | 3,090,954 | +0.57(+0.80%) |
Jan 05, 2021 | 71.82 | 72.03 | 71.09 | 71.50 | 2,518,707 | -0.10(-0.13%) |
Jan 04, 2021 | 73.16 | 73.26 | 71.30 | 71.59 | 3,682,172 | -1.52(-2.08%) |
Dec 31, 2020 | 73.11 | 73.11 | 73.11 | 2,102,857 | +1.55(+2.16%) | |
Dec 30, 2020 | 71.16 | 71.73 | 71.14 | 71.57 | 2,102,857 | +0.29(+0.41%) |
Dec 29, 2020 | 71.51 | 72.15 | 71.14 | 71.28 | 1,959,882 | -0.09(-0.12%) |
Dec 28, 2020 | 71.77 | 71.91 | 70.83 | 71.36 | 1,841,917 | -0.12(-0.17%) |
Dec 24, 2020 | 70.98 | 71.63 | 70.60 | 71.49 | 863,328 | +0.62(+0.88%) |
Dec 23, 2020 | 71.90 | 72.23 | 70.85 | 70.86 | 2,773,426 | -0.61(-0.85%) |
Dec 22, 2020 | 71.94 | 72.04 | 71.03 | 71.47 | 3,298,645 | -0.63(-0.88%) |
Dec 21, 2020 | 72.62 | 72.90 | 70.99 | 72.10 | 3,481,357 | -1.03(-1.40%) |
Dec 18, 2020 | 73.44 | 74.28 | 72.54 | 73.13 | 16,354,485 | -0.50(-0.68%) |
Dec 17, 2020 | 73.11 | 74.40 | 73.07 | 73.63 | 2,944,466 | +0.90(+1.24%) |
Dec 16, 2020 | 73.94 | 74.48 | 72.52 | 72.72 | 2,608,573 | -1.28(-1.73%) |
Dec 15, 2020 | 72.61 | 74.13 | 72.13 | 74.01 | 2,730,648 | +1.83(+2.53%) |
Dec 14, 2020 | 73.58 | 74.16 | 72.12 | 72.18 | 3,139,176 | -0.48(-0.66%) |
Dec 11, 2020 | 72.04 | 72.77 | 71.89 | 72.66 | 2,146,247 | +0.25(+0.34%) |
Dec 10, 2020 | 73.75 | 73.78 | 72.18 | 72.42 | 2,789,907 | -0.98(-1.34%) |
Dec 09, 2020 | 73.30 | 73.62 | 72.72 | 73.40 | 2,838,058 | +0.10(+0.13%) |
Dec 08, 2020 | 73.46 | 73.82 | 72.60 | 73.30 | 2,365,475 | -0.31(-0.42%) |
Dec 07, 2020 | 72.74 | 73.87 | 72.70 | 73.61 | 2,899,024 | +0.40(+0.54%) |
Dec 04, 2020 | 74.27 | 74.66 | 72.56 | 73.22 | 3,524,041 | -1.19(-1.59%) |
Dec 03, 2020 | 75.15 | 75.24 | 73.94 | 74.40 | 2,950,261 | -0.99(-1.32%) |
Dec 02, 2020 | 74.51 | 75.46 | 73.82 | 75.39 | 2,116,979 | +0.58(+0.77%) |