Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.42 | 78.76 | 78.16 | 78.76 | 9,363,297 | +0.68(+0.87%) |
Feb 25, 2021 | 78.44 | 78.49 | 77.82 | 78.08 | 10,864,425 | -0.69(-0.87%) |
Feb 24, 2021 | 78.52 | 78.80 | 78.46 | 78.76 | 5,635,202 | -0.05(-0.06%) |
Feb 23, 2021 | 78.72 | 78.85 | 78.65 | 78.81 | 7,066,729 | -0.02(-0.02%) |
Feb 22, 2021 | 78.98 | 79.08 | 78.81 | 78.83 | 5,248,380 | -0.22(-0.28%) |
Feb 19, 2021 | 79.20 | 79.22 | 78.99 | 79.05 | 4,376,922 | -0.27(-0.35%) |
Feb 18, 2021 | 79.25 | 79.36 | 79.20 | 79.32 | 5,027,342 | -0.05(-0.06%) |
Feb 17, 2021 | 79.33 | 79.37 | 79.26 | 79.37 | 5,692,936 | +0.17(+0.21%) |
Feb 16, 2021 | 79.32 | 79.35 | 79.19 | 79.20 | 7,313,649 | -0.38(-0.47%) |
Feb 12, 2021 | 79.66 | 79.69 | 79.56 | 79.58 | 5,265,620 | -0.21(-0.26%) |
Feb 11, 2021 | 79.87 | 79.90 | 79.74 | 79.79 | 4,995,855 | -0.08(-0.10%) |
Feb 10, 2021 | 79.84 | 79.87 | 79.79 | 79.87 | 4,076,326 | +0.13(+0.16%) |
Feb 09, 2021 | 79.78 | 79.85 | 79.74 | 79.74 | 4,882,311 | -0.04(-0.05%) |
Feb 08, 2021 | 79.70 | 79.84 | 79.67 | 79.78 | 6,078,947 | +0.09(+0.11%) |
Feb 05, 2021 | 79.80 | 79.85 | 79.68 | 79.69 | 4,802,829 | -0.11(-0.14%) |
Feb 04, 2021 | 79.77 | 79.83 | 79.67 | 79.80 | 5,076,672 | +0.02(+0.02%) |
Feb 03, 2021 | 79.86 | 79.88 | 79.78 | 79.78 | 4,661,386 | -0.14(-0.17%) |
Feb 02, 2021 | 79.92 | 79.95 | 79.88 | 79.92 | 4,970,162 | -0.10(-0.13%) |
Feb 01, 2021 | 79.95 | 80.07 | 79.94 | 80.02 | 6,301,499 | +0.03(+0.03%) |
Jan 29, 2021 | 79.86 | 80.04 | 79.86 | 79.99 | 6,654,437 | -0.06(-0.08%) |
Jan 28, 2021 | 80.11 | 80.12 | 79.97 | 80.06 | 4,764,126 | -0.06(-0.08%) |
Jan 27, 2021 | 80.18 | 80.24 | 80.11 | 80.12 | 4,643,434 | +0.00(+0.00%) |
Jan 26, 2021 | 80.09 | 80.17 | 80.06 | 80.12 | 5,037,182 | -0.01(-0.01%) |
Jan 25, 2021 | 80.05 | 80.14 | 80.01 | 80.13 | 5,603,492 | +0.18(+0.23%) |
Jan 22, 2021 | 79.97 | 79.98 | 79.88 | 79.95 | 4,852,786 | +0.04(+0.05%) |
Jan 21, 2021 | 79.90 | 79.97 | 79.85 | 79.91 | 8,624,396 | -0.11(-0.14%) |
Jan 20, 2021 | 79.98 | 80.06 | 79.97 | 80.02 | 6,436,986 | -0.01(-0.01%) |
Jan 19, 2021 | 79.94 | 80.04 | 79.87 | 80.03 | 8,346,436 | +0.11(+0.14%) |
Jan 15, 2021 | 79.91 | 79.99 | 79.86 | 79.92 | 4,463,142 | +0.06(+0.08%) |
Jan 14, 2021 | 79.97 | 80.06 | 79.79 | 79.86 | 7,860,569 | -0.10(-0.13%) |
Jan 13, 2021 | 79.85 | 80.06 | 79.80 | 79.96 | 8,041,066 | +0.21(+0.26%) |
Jan 12, 2021 | 79.68 | 79.75 | 79.54 | 79.75 | 6,644,008 | -0.02(-0.02%) |
Jan 11, 2021 | 79.83 | 79.83 | 79.69 | 79.76 | 7,026,759 | -0.08(-0.10%) |
Jan 08, 2021 | 79.96 | 79.96 | 79.76 | 79.85 | 8,403,517 | -0.07(-0.09%) |
Jan 07, 2021 | 79.93 | 79.98 | 79.89 | 79.92 | 6,772,121 | -0.16(-0.21%) |
Jan 06, 2021 | 80.15 | 80.16 | 79.91 | 80.08 | 6,484,836 | -0.36(-0.44%) |
Jan 05, 2021 | 80.53 | 80.55 | 80.35 | 80.44 | 7,052,161 | -0.14(-0.17%) |
Jan 04, 2021 | 80.55 | 80.61 | 80.50 | 80.58 | 8,271,983 | -0.11(-0.14%) |
Dec 31, 2020 | 80.69 | 80.69 | 80.69 | 3,945,357 | +0.11(+0.14%) | |
Dec 30, 2020 | 80.54 | 80.59 | 80.49 | 80.58 | 3,945,357 | +0.05(+0.07%) |
Dec 29, 2020 | 80.47 | 80.55 | 80.43 | 80.52 | 5,339,185 | +0.03(+0.03%) |
Dec 28, 2020 | 80.46 | 80.54 | 80.39 | 80.50 | 5,144,052 | -0.03(-0.03%) |
Dec 24, 2020 | 80.51 | 80.54 | 80.45 | 80.52 | 2,164,954 | +0.14(+0.17%) |
Dec 23, 2020 | 80.39 | 80.40 | 80.24 | 80.39 | 6,168,350 | -0.09(-0.11%) |
Dec 22, 2020 | 80.39 | 80.49 | 80.33 | 80.48 | 6,420,545 | +0.13(+0.16%) |
Dec 21, 2020 | 80.42 | 80.45 | 80.30 | 80.35 | 5,882,234 | +0.01(+0.01%) |
Dec 18, 2020 | 80.42 | 80.47 | 80.30 | 80.34 | 3,808,103 | -0.03(-0.03%) |
Dec 17, 2020 | 80.46 | 80.52 | 80.29 | 80.37 | 5,442,989 | +0.02(+0.02%) |
Dec 16, 2020 | 80.33 | 80.42 | 80.24 | 80.35 | 4,591,063 | -0.08(-0.10%) |
Dec 15, 2020 | 80.35 | 80.44 | 80.34 | 80.43 | 7,429,894 | +0.04(+0.05%) |
Dec 14, 2020 | 80.35 | 80.41 | 80.26 | 80.40 | 5,676,813 | -0.03(-0.03%) |
Dec 11, 2020 | 80.40 | 80.46 | 80.35 | 80.42 | 5,830,640 | +0.13(+0.16%) |
Dec 10, 2020 | 80.21 | 80.34 | 80.18 | 80.29 | 5,188,377 | +0.16(+0.20%) |
Dec 09, 2020 | 80.15 | 80.18 | 80.08 | 80.13 | 5,662,651 | -0.14(-0.17%) |
Dec 08, 2020 | 80.39 | 80.40 | 80.26 | 80.27 | 4,098,268 | +0.03(+0.03%) |
Dec 07, 2020 | 80.23 | 80.31 | 80.21 | 80.24 | 5,191,352 | +0.11(+0.14%) |
Dec 04, 2020 | 80.25 | 80.27 | 80.08 | 80.13 | 5,351,434 | -0.21(-0.26%) |
Dec 03, 2020 | 80.37 | 80.42 | 80.25 | 80.34 | 4,041,197 | +0.16(+0.19%) |
Dec 02, 2020 | 80.27 | 80.41 | 80.09 | 80.19 | 5,078,651 | -0.14(-0.17%) |