Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.09 | 75.09 | 74.53 | 74.54 | 50,774 | -0.71(-0.95%) |
Feb 25, 2021 | 75.98 | 76.02 | 75.22 | 75.26 | 70,689 | -0.59(-0.78%) |
Feb 24, 2021 | 75.40 | 75.84 | 75.38 | 75.84 | 31,297 | +0.46(+0.61%) |
Feb 23, 2021 | 75.24 | 75.42 | 75.04 | 75.38 | 54,049 | +0.21(+0.28%) |
Feb 22, 2021 | 75.07 | 75.32 | 75.02 | 75.17 | 49,202 | +0.02(+0.03%) |
Feb 19, 2021 | 75.12 | 75.32 | 75.12 | 75.15 | 22,071 | +0.34(+0.45%) |
Feb 18, 2021 | 74.70 | 74.83 | 74.54 | 74.81 | 18,067 | +0.08(+0.10%) |
Feb 17, 2021 | 74.51 | 74.73 | 74.43 | 74.73 | 21,868 | -0.07(-0.10%) |
Feb 16, 2021 | 74.73 | 74.82 | 74.69 | 74.81 | 37,192 | +0.11(+0.15%) |
Feb 12, 2021 | 74.39 | 74.72 | 74.39 | 74.69 | 17,304 | -0.00(-0.00%) |
Feb 11, 2021 | 74.89 | 74.89 | 74.69 | 74.70 | 26,560 | +0.01(+0.02%) |
Feb 10, 2021 | 74.79 | 74.84 | 74.67 | 74.68 | 21,663 | -0.00(-0.01%) |
Feb 09, 2021 | 74.36 | 74.72 | 74.33 | 74.69 | 28,753 | +0.19(+0.26%) |
Feb 08, 2021 | 74.33 | 74.49 | 74.32 | 74.49 | 19,722 | +0.15(+0.21%) |
Feb 05, 2021 | 74.17 | 74.35 | 74.15 | 74.34 | 51,706 | +0.35(+0.47%) |
Feb 04, 2021 | 74.05 | 74.05 | 73.88 | 73.99 | 35,320 | -0.24(-0.32%) |
Feb 03, 2021 | 74.11 | 74.33 | 74.10 | 74.23 | 20,853 | +0.07(+0.09%) |
Feb 02, 2021 | 73.98 | 74.16 | 73.75 | 74.16 | 28,008 | +0.40(+0.54%) |
Feb 01, 2021 | 74.15 | 74.15 | 73.77 | 73.77 | 34,644 | -0.42(-0.57%) |
Jan 29, 2021 | 74.39 | 74.44 | 74.03 | 74.19 | 31,500 | +0.14(+0.18%) |
Jan 28, 2021 | 73.97 | 74.18 | 73.93 | 74.06 | 31,514 | -0.05(-0.07%) |
Jan 27, 2021 | 74.26 | 74.39 | 74.04 | 74.11 | 34,534 | -0.68(-0.90%) |
Jan 26, 2021 | 74.66 | 74.78 | 74.65 | 74.78 | 19,330 | +0.29(+0.39%) |
Jan 25, 2021 | 74.60 | 74.62 | 74.31 | 74.49 | 26,382 | -0.09(-0.12%) |
Jan 22, 2021 | 74.73 | 74.81 | 74.51 | 74.58 | 39,790 | -0.57(-0.76%) |
Jan 21, 2021 | 75.23 | 75.27 | 75.04 | 75.15 | 43,052 | +0.08(+0.10%) |
Jan 20, 2021 | 74.76 | 75.27 | 74.72 | 75.07 | 65,062 | +0.55(+0.74%) |
Jan 19, 2021 | 74.53 | 74.59 | 74.37 | 74.52 | 71,848 | -0.01(-0.01%) |
Jan 15, 2021 | 74.60 | 74.69 | 74.38 | 74.53 | 91,082 | -0.59(-0.78%) |
Jan 14, 2021 | 74.80 | 75.19 | 74.80 | 75.12 | 36,671 | +0.39(+0.52%) |
Jan 13, 2021 | 74.45 | 74.83 | 74.45 | 74.73 | 36,007 | +0.07(+0.09%) |
Jan 12, 2021 | 74.32 | 74.67 | 74.30 | 74.67 | 18,508 | +0.39(+0.52%) |
Jan 11, 2021 | 74.05 | 74.35 | 74.00 | 74.28 | 51,392 | -0.46(-0.62%) |
Jan 08, 2021 | 74.98 | 74.98 | 74.49 | 74.74 | 38,235 | -0.15(-0.21%) |
Jan 07, 2021 | 74.64 | 74.90 | 74.56 | 74.90 | 23,386 | -0.04(-0.05%) |
Jan 06, 2021 | 74.62 | 74.94 | 74.60 | 74.94 | 183,581 | +0.04(+0.05%) |
Jan 05, 2021 | 74.48 | 74.98 | 74.46 | 74.90 | 50,966 | +0.67(+0.90%) |
Jan 04, 2021 | 74.72 | 74.72 | 74.21 | 74.23 | 35,483 | -0.38(-0.50%) |
Dec 31, 2020 | 74.61 | 74.61 | 74.61 | 28,322 | +0.23(+0.31%) | |
Dec 30, 2020 | 74.22 | 74.45 | 74.22 | 74.38 | 28,322 | +0.29(+0.39%) |
Dec 29, 2020 | 74.24 | 74.24 | 74.08 | 74.09 | 11,569 | +0.17(+0.24%) |
Dec 28, 2020 | 73.99 | 74.04 | 73.74 | 73.91 | 12,894 | -0.16(-0.22%) |
Dec 24, 2020 | 74.01 | 74.09 | 73.90 | 74.08 | 16,579 | +0.18(+0.25%) |
Dec 23, 2020 | 73.80 | 73.95 | 73.71 | 73.89 | 149,997 | +0.41(+0.55%) |
Dec 22, 2020 | 73.58 | 73.60 | 73.38 | 73.49 | 72,314 | -0.36(-0.48%) |
Dec 21, 2020 | 73.82 | 74.02 | 73.74 | 73.85 | 35,347 | -0.42(-0.56%) |
Dec 18, 2020 | 74.44 | 74.44 | 74.17 | 74.26 | 28,495 | -0.31(-0.41%) |
Dec 17, 2020 | 74.67 | 74.80 | 74.53 | 74.57 | 31,377 | +0.07(+0.09%) |
Dec 16, 2020 | 74.46 | 74.56 | 74.25 | 74.50 | 22,112 | -0.29(-0.39%) |
Dec 15, 2020 | 74.54 | 74.82 | 74.49 | 74.79 | 45,466 | +0.41(+0.54%) |
Dec 14, 2020 | 74.55 | 74.57 | 74.25 | 74.39 | 15,831 | +0.04(+0.05%) |
Dec 11, 2020 | 74.36 | 74.38 | 74.22 | 74.35 | 17,719 | -0.20(-0.27%) |
Dec 10, 2020 | 74.39 | 74.66 | 74.38 | 74.55 | 23,308 | +0.50(+0.68%) |
Dec 09, 2020 | 74.24 | 74.30 | 73.99 | 74.05 | 32,688 | -0.01(-0.01%) |
Dec 08, 2020 | 74.17 | 74.27 | 74.05 | 74.06 | 12,248 | -0.12(-0.16%) |
Dec 07, 2020 | 74.21 | 74.25 | 74.13 | 74.17 | 38,328 | -0.14(-0.19%) |
Dec 04, 2020 | 74.03 | 74.35 | 74.03 | 74.32 | 102,169 | +0.53(+0.72%) |
Dec 03, 2020 | 73.57 | 73.88 | 73.53 | 73.79 | 31,274 | +0.31(+0.42%) |
Dec 02, 2020 | 73.35 | 73.51 | 73.35 | 73.48 | 90,057 | +0.09(+0.12%) |