Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.67 | 75.67 | 73.77 | 74.32 | 24,128 | -1.63(-2.15%) |
Feb 25, 2021 | 77.25 | 77.50 | 75.61 | 75.94 | 14,108 | -1.38(-1.78%) |
Feb 24, 2021 | 75.95 | 77.59 | 75.95 | 77.32 | 29,321 | +1.53(+2.02%) |
Feb 23, 2021 | 75.88 | 76.10 | 75.27 | 75.79 | 21,470 | -0.70(-0.92%) |
Feb 22, 2021 | 76.62 | 76.71 | 76.09 | 76.49 | 11,373 | -0.39(-0.50%) |
Feb 19, 2021 | 77.15 | 77.28 | 76.74 | 76.88 | 12,786 | -0.27(-0.35%) |
Feb 18, 2021 | 77.54 | 77.61 | 77.09 | 77.15 | 11,757 | -0.81(-1.05%) |
Feb 17, 2021 | 77.21 | 78.06 | 77.21 | 77.96 | 14,003 | +0.30(+0.39%) |
Feb 16, 2021 | 78.63 | 78.64 | 77.21 | 77.66 | 17,179 | -0.77(-0.98%) |
Feb 12, 2021 | 78.78 | 78.88 | 78.26 | 78.43 | 14,848 | -0.20(-0.25%) |
Feb 11, 2021 | 79.40 | 79.40 | 78.16 | 78.63 | 38,607 | -0.58(-0.73%) |
Feb 10, 2021 | 79.48 | 79.54 | 78.35 | 79.21 | 12,398 | +0.14(+0.17%) |
Feb 09, 2021 | 79.02 | 79.52 | 78.92 | 79.08 | 10,364 | -0.15(-0.18%) |
Feb 08, 2021 | 78.47 | 79.22 | 78.21 | 79.22 | 20,510 | +1.27(+1.63%) |
Feb 05, 2021 | 77.12 | 77.95 | 76.69 | 77.95 | 19,694 | +1.30(+1.70%) |
Feb 04, 2021 | 76.37 | 76.74 | 75.88 | 76.65 | 20,933 | +0.54(+0.71%) |
Feb 03, 2021 | 76.20 | 76.61 | 75.48 | 76.11 | 14,869 | +0.00(+0.00%) |
Feb 02, 2021 | 76.16 | 76.73 | 76.11 | 76.11 | 21,118 | +0.18(+0.24%) |
Feb 01, 2021 | 75.64 | 76.18 | 75.00 | 75.92 | 38,146 | +1.05(+1.40%) |
Jan 29, 2021 | 75.57 | 76.46 | 74.41 | 74.88 | 31,965 | -0.61(-0.81%) |
Jan 28, 2021 | 74.86 | 76.24 | 74.86 | 75.49 | 27,847 | +1.00(+1.34%) |
Jan 27, 2021 | 76.00 | 76.00 | 74.49 | 74.49 | 12,881 | -1.77(-2.33%) |
Jan 26, 2021 | 76.68 | 76.96 | 76.25 | 76.26 | 26,436 | -0.02(-0.02%) |
Jan 25, 2021 | 74.90 | 76.28 | 74.90 | 76.28 | 10,212 | +1.39(+1.85%) |
Jan 22, 2021 | 73.89 | 74.92 | 73.84 | 74.89 | 17,632 | +0.69(+0.93%) |
Jan 21, 2021 | 74.96 | 74.96 | 73.75 | 74.20 | 17,580 | -0.77(-1.02%) |
Jan 20, 2021 | 75.20 | 75.52 | 74.81 | 74.96 | 72,098 | -0.05(-0.06%) |
Jan 19, 2021 | 74.33 | 75.26 | 74.33 | 75.01 | 95,574 | +1.19(+1.62%) |
Jan 15, 2021 | 73.48 | 74.11 | 73.48 | 73.82 | 87,338 | -0.09(-0.12%) |
Jan 14, 2021 | 72.94 | 74.07 | 72.94 | 73.91 | 19,467 | +1.09(+1.50%) |
Jan 13, 2021 | 72.94 | 73.08 | 72.61 | 72.82 | 13,856 | +0.20(+0.28%) |
Jan 12, 2021 | 72.76 | 73.25 | 72.48 | 72.62 | 12,587 | -0.31(-0.42%) |
Jan 11, 2021 | 71.91 | 73.04 | 71.91 | 72.93 | 17,037 | +1.02(+1.41%) |
Jan 08, 2021 | 72.00 | 72.04 | 71.16 | 71.91 | 10,208 | -0.06(-0.08%) |
Jan 07, 2021 | 71.03 | 72.01 | 71.03 | 71.97 | 31,111 | +0.95(+1.34%) |
Jan 06, 2021 | 69.14 | 71.32 | 69.14 | 71.02 | 61,151 | +1.07(+1.52%) |
Jan 05, 2021 | 69.31 | 70.16 | 69.16 | 69.95 | 15,805 | +0.49(+0.70%) |
Jan 04, 2021 | 69.41 | 69.71 | 68.55 | 69.47 | 8,780 | +0.23(+0.33%) |
Dec 31, 2020 | 69.24 | 69.24 | 69.24 | 12,979 | +0.38(+0.56%) | |
Dec 30, 2020 | 68.49 | 69.16 | 68.49 | 68.86 | 12,979 | +0.48(+0.69%) |
Dec 29, 2020 | 68.40 | 68.73 | 68.10 | 68.38 | 12,419 | +0.13(+0.18%) |
Dec 28, 2020 | 68.86 | 69.00 | 68.23 | 68.25 | 15,626 | -0.37(-0.54%) |
Dec 24, 2020 | 68.16 | 68.66 | 68.16 | 68.62 | 5,361 | +0.47(+0.69%) |
Dec 23, 2020 | 67.98 | 68.37 | 67.98 | 68.15 | 11,014 | +0.51(+0.76%) |
Dec 22, 2020 | 67.69 | 67.87 | 67.44 | 67.64 | 8,602 | -0.15(-0.22%) |
Dec 21, 2020 | 67.48 | 67.89 | 66.80 | 67.78 | 9,034 | -0.61(-0.90%) |
Dec 18, 2020 | 68.73 | 68.73 | 68.06 | 68.40 | 8,574 | -0.20(-0.29%) |
Dec 17, 2020 | 68.01 | 68.60 | 67.91 | 68.60 | 10,570 | +0.41(+0.61%) |
Dec 16, 2020 | 68.26 | 68.44 | 68.01 | 68.19 | 15,313 | -0.16(-0.24%) |
Dec 15, 2020 | 68.22 | 68.35 | 67.49 | 68.35 | 9,204 | +0.68(+1.01%) |
Dec 14, 2020 | 67.38 | 68.50 | 67.38 | 67.66 | 38,779 | +1.21(+1.83%) |
Dec 11, 2020 | 66.41 | 66.60 | 66.20 | 66.45 | 6,095 | -0.28(-0.42%) |
Dec 10, 2020 | 66.12 | 66.79 | 66.12 | 66.73 | 6,942 | +0.33(+0.50%) |
Dec 09, 2020 | 66.96 | 67.11 | 65.80 | 66.40 | 6,499 | -0.35(-0.53%) |
Dec 08, 2020 | 65.59 | 66.75 | 65.59 | 66.75 | 11,834 | +1.05(+1.60%) |
Dec 07, 2020 | 66.34 | 66.34 | 65.52 | 65.70 | 7,923 | -0.47(-0.72%) |
Dec 04, 2020 | 65.47 | 66.26 | 65.47 | 66.18 | 20,454 | +0.65(+1.00%) |
Dec 03, 2020 | 65.48 | 65.75 | 65.29 | 65.52 | 11,996 | +0.11(+0.18%) |
Dec 02, 2020 | 65.33 | 65.65 | 65.15 | 65.41 | 14,548 | +0.26(+0.40%) |