Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.41 | 76.94 | 75.40 | 75.88 | 92,203 | -0.10(-0.13%) |
Feb 25, 2021 | 77.77 | 78.01 | 75.82 | 75.98 | 237,637 | -1.77(-2.28%) |
Feb 24, 2021 | 76.48 | 77.95 | 76.48 | 77.75 | 556,270 | +1.19(+1.55%) |
Feb 23, 2021 | 75.98 | 76.88 | 75.13 | 76.56 | 5,560,787 | +0.06(+0.08%) |
Feb 22, 2021 | 75.94 | 76.84 | 75.81 | 76.51 | 79,079 | +0.33(+0.43%) |
Feb 19, 2021 | 75.71 | 76.36 | 75.71 | 76.18 | 37,960 | +0.96(+1.28%) |
Feb 18, 2021 | 75.51 | 75.66 | 74.93 | 75.21 | 29,755 | -0.84(-1.10%) |
Feb 17, 2021 | 76.05 | 76.17 | 75.45 | 76.05 | 43,738 | -0.34(-0.44%) |
Feb 16, 2021 | 76.72 | 76.93 | 76.30 | 76.39 | 147,093 | -0.06(-0.08%) |
Feb 12, 2021 | 76.02 | 76.49 | 76.02 | 76.45 | 29,040 | +0.29(+0.38%) |
Feb 11, 2021 | 76.36 | 76.41 | 75.55 | 76.16 | 26,410 | -0.03(-0.04%) |
Feb 10, 2021 | 76.40 | 76.43 | 75.46 | 76.19 | 35,220 | +0.08(+0.10%) |
Feb 09, 2021 | 75.64 | 76.31 | 75.64 | 76.11 | 57,557 | +0.20(+0.27%) |
Feb 08, 2021 | 75.14 | 75.93 | 75.14 | 75.91 | 36,658 | +1.21(+1.61%) |
Feb 05, 2021 | 74.62 | 74.90 | 74.60 | 74.70 | 22,921 | +0.29(+0.39%) |
Feb 04, 2021 | 73.51 | 74.41 | 73.51 | 74.41 | 31,831 | +1.31(+1.79%) |
Feb 03, 2021 | 73.19 | 73.27 | 72.69 | 73.10 | 24,467 | -0.06(-0.08%) |
Feb 02, 2021 | 72.97 | 73.36 | 72.84 | 73.16 | 38,097 | +0.72(+1.00%) |
Feb 01, 2021 | 71.82 | 72.55 | 71.44 | 72.44 | 28,470 | +1.00(+1.40%) |
Jan 29, 2021 | 72.51 | 73.02 | 71.18 | 71.44 | 46,983 | -1.43(-1.96%) |
Jan 28, 2021 | 72.85 | 73.73 | 72.85 | 72.86 | 148,233 | +0.53(+0.73%) |
Jan 27, 2021 | 73.05 | 73.32 | 72.07 | 72.33 | 94,443 | -1.75(-2.36%) |
Jan 26, 2021 | 74.57 | 74.64 | 73.86 | 74.08 | 46,780 | -0.26(-0.35%) |
Jan 25, 2021 | 74.26 | 74.59 | 73.38 | 74.34 | 126,294 | -0.11(-0.14%) |
Jan 22, 2021 | 73.96 | 74.59 | 73.85 | 74.44 | 31,633 | -0.27(-0.36%) |
Jan 21, 2021 | 75.04 | 75.04 | 74.50 | 74.71 | 30,404 | -0.50(-0.67%) |
Jan 20, 2021 | 75.21 | 75.32 | 74.93 | 75.21 | 35,317 | +0.20(+0.27%) |
Jan 19, 2021 | 74.91 | 75.24 | 74.75 | 75.01 | 44,840 | +0.51(+0.69%) |
Jan 15, 2021 | 74.79 | 74.95 | 73.98 | 74.50 | 66,585 | -1.02(-1.35%) |
Jan 14, 2021 | 74.92 | 75.94 | 74.92 | 75.52 | 63,623 | +0.79(+1.06%) |
Jan 13, 2021 | 74.77 | 75.05 | 74.57 | 74.73 | 44,516 | -0.21(-0.28%) |
Jan 12, 2021 | 74.69 | 75.20 | 74.56 | 74.94 | 97,838 | +0.48(+0.65%) |
Jan 11, 2021 | 73.54 | 74.70 | 73.31 | 74.46 | 88,149 | +0.57(+0.77%) |
Jan 08, 2021 | 73.89 | 73.99 | 73.10 | 73.89 | 26,240 | +0.17(+0.24%) |
Jan 07, 2021 | 73.22 | 74.13 | 73.22 | 73.72 | 32,018 | +1.04(+1.43%) |
Jan 06, 2021 | 71.15 | 73.25 | 71.15 | 72.68 | 91,720 | +2.21(+3.13%) |
Jan 05, 2021 | 69.62 | 70.81 | 69.62 | 70.47 | 51,243 | +0.74(+1.06%) |
Jan 04, 2021 | 70.98 | 71.02 | 69.16 | 69.73 | 61,267 | -0.98(-1.39%) |
Dec 31, 2020 | 70.71 | 70.71 | 70.71 | 449,522 | +0.41(+0.59%) | |
Dec 30, 2020 | 70.16 | 70.51 | 70.16 | 70.30 | 449,522 | +0.37(+0.52%) |
Dec 29, 2020 | 70.29 | 70.51 | 69.82 | 69.93 | 2,590,215 | -0.27(-0.38%) |
Dec 28, 2020 | 70.40 | 70.70 | 70.15 | 70.20 | 808,839 | +0.35(+0.50%) |
Dec 24, 2020 | 69.85 | 69.89 | 69.60 | 69.85 | 9,956 | -0.12(-0.17%) |
Dec 23, 2020 | 69.15 | 70.17 | 69.15 | 69.97 | 18,048 | +1.01(+1.46%) |
Dec 22, 2020 | 69.43 | 69.53 | 68.97 | 68.97 | 15,519 | -0.51(-0.74%) |
Dec 21, 2020 | 68.57 | 69.75 | 68.57 | 69.48 | 22,635 | +0.19(+0.28%) |
Dec 18, 2020 | 69.59 | 69.59 | 68.89 | 69.28 | 23,203 | -0.29(-0.41%) |
Dec 17, 2020 | 69.41 | 69.57 | 69.25 | 69.57 | 17,781 | +0.31(+0.44%) |
Dec 16, 2020 | 69.15 | 69.42 | 69.05 | 69.27 | 9,218 | +0.10(+0.14%) |
Dec 15, 2020 | 68.25 | 69.22 | 68.25 | 69.17 | 12,363 | +1.30(+1.91%) |
Dec 14, 2020 | 68.94 | 69.02 | 67.78 | 67.87 | 14,093 | -0.46(-0.68%) |
Dec 11, 2020 | 68.40 | 68.44 | 67.85 | 68.33 | 9,572 | -0.75(-1.09%) |
Dec 10, 2020 | 68.34 | 69.15 | 68.34 | 69.08 | 10,763 | +0.31(+0.45%) |
Dec 09, 2020 | 68.99 | 69.39 | 68.51 | 68.77 | 29,366 | -0.03(-0.04%) |
Dec 08, 2020 | 68.44 | 68.95 | 68.44 | 68.80 | 15,009 | -0.07(-0.10%) |
Dec 07, 2020 | 68.88 | 68.97 | 68.59 | 68.87 | 16,846 | -0.27(-0.39%) |
Dec 04, 2020 | 68.36 | 69.14 | 68.36 | 69.14 | 16,127 | +1.13(+1.66%) |
Dec 03, 2020 | 67.73 | 68.27 | 67.73 | 68.02 | 13,509 | +0.25(+0.37%) |
Dec 02, 2020 | 66.83 | 67.89 | 66.83 | 67.77 | 15,142 | +0.58(+0.86%) |