Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.66 | 72.66 | 71.18 | 71.71 | 234,612 | -0.73(-1.00%) |
Feb 25, 2021 | 73.43 | 73.66 | 72.44 | 72.44 | 142,969 | -1.26(-1.71%) |
Feb 24, 2021 | 72.82 | 73.70 | 72.70 | 73.70 | 148,568 | -0.17(-0.22%) |
Feb 23, 2021 | 73.41 | 74.06 | 72.90 | 73.87 | 187,020 | +1.68(+2.32%) |
Feb 22, 2021 | 72.46 | 73.01 | 72.07 | 72.19 | 114,300 | -1.26(-1.72%) |
Feb 19, 2021 | 73.53 | 73.98 | 73.40 | 73.45 | 55,286 | -0.39(-0.52%) |
Feb 18, 2021 | 73.87 | 74.03 | 73.22 | 73.84 | 81,773 | -0.24(-0.32%) |
Feb 17, 2021 | 73.69 | 74.25 | 73.38 | 74.08 | 98,982 | -0.04(-0.05%) |
Feb 16, 2021 | 74.47 | 74.71 | 73.89 | 74.11 | 177,369 | +0.12(+0.16%) |
Feb 12, 2021 | 73.72 | 74.26 | 73.72 | 73.99 | 34,540 | +0.06(+0.07%) |
Feb 11, 2021 | 74.20 | 74.66 | 73.88 | 73.94 | 83,259 | -0.87(-1.17%) |
Feb 10, 2021 | 74.99 | 74.99 | 74.25 | 74.81 | 67,915 | -0.17(-0.23%) |
Feb 09, 2021 | 74.57 | 75.03 | 74.29 | 74.99 | 88,831 | +0.34(+0.46%) |
Feb 08, 2021 | 73.91 | 74.78 | 73.84 | 74.65 | 130,602 | +1.31(+1.78%) |
Feb 05, 2021 | 72.94 | 73.42 | 72.47 | 73.34 | 90,369 | +1.29(+1.79%) |
Feb 04, 2021 | 71.89 | 72.23 | 71.52 | 72.05 | 111,261 | -0.07(-0.10%) |
Feb 03, 2021 | 72.50 | 72.50 | 71.54 | 72.12 | 320,788 | -0.38(-0.52%) |
Feb 02, 2021 | 72.48 | 72.82 | 72.14 | 72.50 | 149,930 | +0.47(+0.65%) |
Feb 01, 2021 | 71.70 | 72.41 | 71.47 | 72.03 | 166,331 | +1.20(+1.69%) |
Jan 29, 2021 | 71.21 | 71.41 | 70.65 | 70.84 | 177,588 | -1.34(-1.86%) |
Jan 28, 2021 | 71.81 | 72.30 | 71.54 | 72.18 | 214,633 | +0.20(+0.28%) |
Jan 27, 2021 | 72.38 | 72.80 | 71.81 | 71.98 | 240,260 | -1.80(-2.45%) |
Jan 26, 2021 | 73.96 | 74.06 | 73.63 | 73.78 | 130,534 | +0.75(+1.02%) |
Jan 25, 2021 | 72.95 | 73.13 | 72.33 | 73.04 | 154,596 | -0.18(-0.25%) |
Jan 22, 2021 | 73.05 | 73.35 | 72.69 | 73.22 | 137,834 | -0.67(-0.91%) |
Jan 21, 2021 | 74.26 | 74.48 | 73.47 | 73.89 | 231,686 | +0.17(+0.22%) |
Jan 20, 2021 | 73.61 | 73.93 | 73.19 | 73.73 | 314,516 | +0.68(+0.93%) |
Jan 19, 2021 | 73.84 | 74.25 | 72.88 | 73.05 | 174,154 | -0.85(-1.15%) |
Jan 15, 2021 | 74.06 | 74.32 | 73.52 | 73.89 | 120,999 | -1.10(-1.47%) |
Jan 14, 2021 | 75.25 | 75.41 | 74.93 | 75.00 | 203,858 | -0.34(-0.45%) |
Jan 13, 2021 | 75.30 | 75.60 | 74.76 | 75.34 | 117,929 | +0.26(+0.34%) |
Jan 12, 2021 | 74.51 | 75.44 | 74.51 | 75.08 | 86,186 | +0.88(+1.19%) |
Jan 11, 2021 | 74.16 | 74.49 | 73.89 | 74.20 | 105,575 | -1.41(-1.86%) |
Jan 08, 2021 | 74.88 | 75.74 | 74.69 | 75.61 | 202,244 | +1.31(+1.76%) |
Jan 07, 2021 | 74.10 | 74.71 | 73.70 | 74.30 | 226,333 | +0.53(+0.72%) |
Jan 06, 2021 | 73.48 | 74.44 | 73.28 | 73.76 | 141,432 | -0.81(-1.09%) |
Jan 05, 2021 | 73.67 | 74.80 | 73.43 | 74.57 | 133,865 | +2.61(+3.62%) |
Jan 04, 2021 | 72.03 | 72.74 | 71.88 | 71.97 | 314,513 | +1.01(+1.43%) |
Dec 31, 2020 | 70.96 | 70.96 | 70.96 | 111,662 | -0.47(-0.66%) | |
Dec 30, 2020 | 71.35 | 72.03 | 71.35 | 71.43 | 111,662 | -0.40(-0.55%) |
Dec 29, 2020 | 71.36 | 72.00 | 71.19 | 71.82 | 81,878 | +0.94(+1.32%) |
Dec 28, 2020 | 70.97 | 71.12 | 70.53 | 70.88 | 95,535 | -0.28(-0.39%) |
Dec 24, 2020 | 70.96 | 71.19 | 70.44 | 71.16 | 77,769 | +1.89(+2.72%) |
Dec 23, 2020 | 69.05 | 69.52 | 68.87 | 69.27 | 87,826 | +0.20(+0.29%) |
Dec 22, 2020 | 69.94 | 69.94 | 68.77 | 69.07 | 172,834 | -0.06(-0.09%) |
Dec 21, 2020 | 68.40 | 69.84 | 68.27 | 69.13 | 325,928 | -4.67(-6.32%) |
Dec 18, 2020 | 74.17 | 74.17 | 73.35 | 73.80 | 99,384 | -0.42(-0.57%) |
Dec 17, 2020 | 73.90 | 74.29 | 73.79 | 74.22 | 94,321 | +0.86(+1.17%) |
Dec 16, 2020 | 73.41 | 73.63 | 73.17 | 73.37 | 322,822 | -0.08(-0.11%) |
Dec 15, 2020 | 72.82 | 73.57 | 72.42 | 73.45 | 198,963 | +0.92(+1.27%) |
Dec 14, 2020 | 73.47 | 73.48 | 72.31 | 72.53 | 229,120 | -0.58(-0.79%) |
Dec 11, 2020 | 73.49 | 73.58 | 72.96 | 73.11 | 76,572 | -0.62(-0.84%) |
Dec 10, 2020 | 73.01 | 73.91 | 72.97 | 73.73 | 74,259 | +0.67(+0.91%) |
Dec 09, 2020 | 73.72 | 73.83 | 72.54 | 73.06 | 155,301 | -0.53(-0.72%) |
Dec 08, 2020 | 73.05 | 73.69 | 72.93 | 73.59 | 206,393 | +1.47(+2.04%) |
Dec 07, 2020 | 71.98 | 72.32 | 71.55 | 72.12 | 131,507 | +0.16(+0.22%) |
Dec 04, 2020 | 71.49 | 72.24 | 71.32 | 71.97 | 164,723 | +0.88(+1.24%) |
Dec 03, 2020 | 70.16 | 71.50 | 70.16 | 71.09 | 193,820 | +1.32(+1.89%) |
Dec 02, 2020 | 69.61 | 70.19 | 69.39 | 69.77 | 216,514 | -0.19(-0.27%) |