Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.07 | 74.08 | 71.48 | 71.58 | 1,186,300 | -2.15(-2.92%) |
Feb 25, 2021 | 75.40 | 75.65 | 73.60 | 73.73 | 516,153 | -1.31(-1.75%) |
Feb 24, 2021 | 74.81 | 75.46 | 74.39 | 75.04 | 603,171 | +0.01(+0.01%) |
Feb 23, 2021 | 75.33 | 76.22 | 74.61 | 75.03 | 489,103 | +0.32(+0.43%) |
Feb 22, 2021 | 75.26 | 75.33 | 74.24 | 74.71 | 557,211 | -0.72(-0.95%) |
Feb 19, 2021 | 76.76 | 77.09 | 75.35 | 75.43 | 467,300 | -1.23(-1.60%) |
Feb 18, 2021 | 75.98 | 77.05 | 75.71 | 76.66 | 518,015 | +0.68(+0.89%) |
Feb 17, 2021 | 75.85 | 76.48 | 75.17 | 75.98 | 431,817 | -0.25(-0.33%) |
Feb 16, 2021 | 77.16 | 77.31 | 75.45 | 76.23 | 545,435 | -0.62(-0.81%) |
Feb 12, 2021 | 75.86 | 76.90 | 75.52 | 76.85 | 428,200 | +0.40(+0.52%) |
Feb 11, 2021 | 77.25 | 77.47 | 76.07 | 76.45 | 494,096 | -0.44(-0.57%) |
Feb 10, 2021 | 77.11 | 77.58 | 76.45 | 76.89 | 678,055 | +0.30(+0.39%) |
Feb 09, 2021 | 75.93 | 77.00 | 75.47 | 76.59 | 619,164 | +0.70(+0.92%) |
Feb 08, 2021 | 74.83 | 75.90 | 74.78 | 75.89 | 803,732 | +1.33(+1.78%) |
Feb 05, 2021 | 73.75 | 75.41 | 73.75 | 74.56 | 1,430,400 | +0.88(+1.19%) |
Feb 04, 2021 | 72.66 | 74.00 | 72.52 | 73.68 | 1,136,911 | +0.65(+0.89%) |
Feb 03, 2021 | 72.89 | 73.85 | 72.50 | 73.03 | 730,225 | +0.07(+0.10%) |
Feb 02, 2021 | 72.80 | 73.99 | 72.59 | 72.96 | 788,382 | +0.80(+1.11%) |
Feb 01, 2021 | 72.11 | 72.57 | 71.43 | 72.16 | 760,222 | +0.49(+0.68%) |
Jan 29, 2021 | 73.44 | 73.63 | 71.57 | 71.67 | 1,287,700 | -2.46(-3.32%) |
Jan 28, 2021 | 74.00 | 75.15 | 73.41 | 74.13 | 1,048,953 | +0.78(+1.06%) |
Jan 27, 2021 | 72.52 | 74.04 | 72.14 | 73.35 | 1,738,020 | +0.16(+0.22%) |
Jan 26, 2021 | 71.91 | 73.36 | 71.76 | 73.19 | 851,060 | +1.22(+1.70%) |
Jan 25, 2021 | 72.70 | 73.14 | 71.71 | 71.97 | 861,007 | -0.87(-1.19%) |
Jan 22, 2021 | 72.91 | 73.59 | 72.01 | 72.84 | 896,200 | -0.35(-0.48%) |
Jan 21, 2021 | 73.18 | 73.43 | 72.39 | 73.19 | 708,191 | -0.15(-0.20%) |
Jan 20, 2021 | 73.99 | 74.03 | 72.41 | 73.34 | 1,171,479 | -0.89(-1.20%) |
Jan 19, 2021 | 74.23 | 74.69 | 73.54 | 74.23 | 839,544 | +0.33(+0.45%) |
Jan 15, 2021 | 72.99 | 74.08 | 72.27 | 73.90 | 970,700 | +0.44(+0.60%) |
Jan 14, 2021 | 76.34 | 76.49 | 73.34 | 73.46 | 943,449 | -2.18(-2.88%) |
Jan 13, 2021 | 75.77 | 75.93 | 74.92 | 75.64 | 884,693 | -0.42(-0.55%) |
Jan 12, 2021 | 77.05 | 77.11 | 75.34 | 76.06 | 603,966 | -1.18(-1.53%) |
Jan 11, 2021 | 78.43 | 78.81 | 76.96 | 77.24 | 696,248 | -1.19(-1.52%) |
Jan 08, 2021 | 78.17 | 78.57 | 77.53 | 78.43 | 773,300 | +0.87(+1.12%) |
Jan 07, 2021 | 78.14 | 78.63 | 76.72 | 77.56 | 970,627 | +0.01(+0.01%) |
Jan 06, 2021 | 77.42 | 77.99 | 76.96 | 77.55 | 1,016,112 | -0.35(-0.45%) |
Jan 05, 2021 | 77.73 | 78.16 | 76.47 | 77.90 | 896,836 | -0.13(-0.17%) |
Jan 04, 2021 | 79.82 | 79.82 | 77.33 | 78.03 | 970,426 | -1.40(-1.76%) |
Dec 31, 2020 | 79.43 | 79.43 | 79.43 | 445,974 | +0.75(+0.95%) | |
Dec 30, 2020 | 79.33 | 79.78 | 78.53 | 78.68 | 445,974 | -0.26(-0.33%) |
Dec 29, 2020 | 79.01 | 79.18 | 78.22 | 78.94 | 520,693 | +0.59(+0.75%) |
Dec 28, 2020 | 78.74 | 78.96 | 77.57 | 78.35 | 631,326 | +0.32(+0.41%) |
Dec 24, 2020 | 77.42 | 78.09 | 76.72 | 78.03 | 235,800 | +0.45(+0.58%) |
Dec 23, 2020 | 77.94 | 78.53 | 77.26 | 77.58 | 587,945 | -0.18(-0.23%) |
Dec 22, 2020 | 78.63 | 78.86 | 77.13 | 77.76 | 1,314,173 | -0.96(-1.22%) |
Dec 21, 2020 | 78.14 | 78.86 | 77.04 | 78.72 | 967,934 | -0.70(-0.88%) |
Dec 18, 2020 | 78.61 | 79.60 | 77.63 | 79.42 | 2,231,800 | +0.51(+0.65%) |
Dec 17, 2020 | 77.83 | 79.30 | 77.82 | 78.91 | 1,343,955 | +1.12(+1.44%) |
Dec 16, 2020 | 76.55 | 77.83 | 76.26 | 77.79 | 1,140,678 | +1.22(+1.59%) |
Dec 15, 2020 | 75.98 | 77.38 | 75.52 | 76.57 | 837,394 | +1.04(+1.38%) |
Dec 14, 2020 | 76.42 | 76.76 | 75.48 | 75.53 | 673,219 | -0.84(-1.10%) |
Dec 11, 2020 | 75.90 | 76.55 | 75.52 | 76.37 | 761,100 | +0.22(+0.29%) |
Dec 10, 2020 | 76.91 | 77.42 | 75.92 | 76.15 | 985,327 | -0.60(-0.78%) |
Dec 09, 2020 | 78.96 | 79.53 | 76.57 | 76.75 | 1,108,082 | -2.21(-2.80%) |
Dec 08, 2020 | 78.66 | 80.53 | 77.15 | 78.96 | 1,823,291 | -1.43(-1.78%) |
Dec 07, 2020 | 80.02 | 80.92 | 79.80 | 80.39 | 1,605,675 | +0.60(+0.75%) |
Dec 04, 2020 | 78.67 | 79.84 | 78.67 | 79.79 | 1,225,500 | +1.19(+1.51%) |
Dec 03, 2020 | 79.23 | 79.79 | 78.19 | 78.60 | 1,028,367 | -1.28(-1.60%) |
Dec 02, 2020 | 81.54 | 81.99 | 79.22 | 79.88 | 964,226 | -1.72(-2.11%) |