Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.85 | 74.19 | 71.69 | 71.72 | 6,621,017 | -2.13(-2.89%) |
Feb 25, 2021 | 74.26 | 75.06 | 73.74 | 73.85 | 4,309,584 | -0.89(-1.19%) |
Feb 24, 2021 | 73.43 | 75.28 | 73.41 | 74.74 | 5,342,994 | +0.96(+1.30%) |
Feb 23, 2021 | 74.81 | 74.90 | 73.55 | 73.79 | 4,791,776 | -0.05(-0.07%) |
Feb 22, 2021 | 72.69 | 73.94 | 72.33 | 73.84 | 4,130,436 | +0.90(+1.23%) |
Feb 19, 2021 | 73.69 | 73.98 | 72.87 | 72.94 | 5,025,070 | -0.75(-1.02%) |
Feb 18, 2021 | 73.50 | 74.20 | 73.41 | 73.69 | 8,036,271 | -0.24(-0.32%) |
Feb 17, 2021 | 73.15 | 74.32 | 73.09 | 73.93 | 5,977,530 | +0.52(+0.71%) |
Feb 16, 2021 | 73.31 | 73.60 | 72.83 | 73.41 | 5,063,921 | -0.10(-0.14%) |
Feb 12, 2021 | 72.90 | 73.56 | 72.61 | 73.51 | 4,214,386 | +0.65(+0.89%) |
Feb 11, 2021 | 73.52 | 73.78 | 72.53 | 72.86 | 4,180,747 | -0.50(-0.67%) |
Feb 10, 2021 | 74.26 | 74.89 | 72.59 | 73.36 | 6,161,701 | +0.26(+0.36%) |
Feb 09, 2021 | 73.57 | 74.01 | 73.04 | 73.09 | 4,925,480 | -0.31(-0.42%) |
Feb 08, 2021 | 72.04 | 73.44 | 71.83 | 73.40 | 5,673,930 | +1.46(+2.03%) |
Feb 05, 2021 | 72.04 | 72.38 | 71.26 | 71.94 | 5,915,066 | +0.55(+0.78%) |
Feb 04, 2021 | 68.31 | 71.44 | 68.31 | 71.39 | 6,315,961 | +2.90(+4.24%) |
Feb 03, 2021 | 67.61 | 69.00 | 67.36 | 68.48 | 5,006,831 | +0.82(+1.21%) |
Feb 02, 2021 | 68.00 | 68.45 | 67.61 | 67.66 | 5,612,361 | +0.18(+0.27%) |
Feb 01, 2021 | 67.43 | 68.06 | 66.87 | 67.49 | 7,274,431 | -0.50(-0.74%) |
Jan 29, 2021 | 69.22 | 69.53 | 67.90 | 67.99 | 5,983,482 | -1.39(-2.01%) |
Jan 28, 2021 | 68.12 | 70.05 | 68.05 | 69.38 | 3,871,621 | +1.26(+1.85%) |
Jan 27, 2021 | 69.23 | 70.04 | 67.81 | 68.12 | 6,202,821 | -1.87(-2.67%) |
Jan 26, 2021 | 69.57 | 70.24 | 69.27 | 69.99 | 4,347,070 | +0.55(+0.80%) |
Jan 25, 2021 | 68.71 | 69.45 | 68.32 | 69.43 | 4,867,913 | +0.56(+0.82%) |
Jan 22, 2021 | 69.24 | 69.47 | 68.73 | 68.87 | 3,697,516 | -0.55(-0.80%) |
Jan 21, 2021 | 69.95 | 70.06 | 69.23 | 69.42 | 4,880,879 | -0.32(-0.45%) |
Jan 20, 2021 | 69.51 | 70.02 | 69.15 | 69.74 | 5,545,288 | -0.17(-0.24%) |
Jan 19, 2021 | 69.52 | 70.24 | 68.98 | 69.91 | 9,003,195 | +0.82(+1.19%) |
Jan 15, 2021 | 69.07 | 69.46 | 68.15 | 69.09 | 5,262,652 | -0.20(-0.30%) |
Jan 14, 2021 | 69.34 | 69.63 | 68.75 | 69.30 | 6,447,976 | -0.03(-0.04%) |
Jan 13, 2021 | 69.05 | 69.50 | 68.73 | 69.32 | 6,185,858 | +0.12(+0.17%) |
Jan 12, 2021 | 70.00 | 70.29 | 68.40 | 69.20 | 6,209,339 | -1.06(-1.51%) |
Jan 11, 2021 | 70.93 | 71.44 | 70.03 | 70.26 | 5,503,741 | -0.67(-0.94%) |
Jan 08, 2021 | 71.10 | 71.49 | 70.40 | 70.93 | 4,727,624 | +0.09(+0.13%) |
Jan 07, 2021 | 70.58 | 71.16 | 70.27 | 70.83 | 5,651,728 | +0.41(+0.58%) |
Jan 06, 2021 | 70.60 | 71.06 | 70.00 | 70.42 | 7,470,219 | +0.09(+0.13%) |
Jan 05, 2021 | 70.15 | 70.93 | 69.85 | 70.33 | 6,188,757 | +0.76(+1.09%) |
Jan 04, 2021 | 70.70 | 70.72 | 68.17 | 69.57 | 6,313,784 | -1.10(-1.56%) |
Dec 31, 2020 | 70.67 | 70.67 | 70.67 | 3,381,395 | +1.12(+1.61%) | |
Dec 30, 2020 | 69.97 | 70.17 | 69.41 | 69.55 | 3,381,395 | -0.33(-0.48%) |
Dec 29, 2020 | 70.94 | 71.05 | 69.70 | 69.88 | 2,831,216 | -0.53(-0.75%) |
Dec 28, 2020 | 70.80 | 71.34 | 70.05 | 70.41 | 5,304,733 | -0.02(-0.02%) |
Dec 24, 2020 | 70.13 | 70.51 | 70.02 | 70.43 | 1,322,047 | +0.26(+0.38%) |
Dec 23, 2020 | 70.38 | 70.61 | 70.02 | 70.17 | 4,337,846 | +0.01(+0.01%) |
Dec 22, 2020 | 70.57 | 70.63 | 69.37 | 70.16 | 5,985,669 | -0.67(-0.94%) |
Dec 21, 2020 | 71.33 | 71.33 | 69.89 | 70.82 | 9,116,121 | -1.62(-2.23%) |
Dec 18, 2020 | 71.84 | 72.88 | 71.61 | 72.44 | 15,352,548 | +0.35(+0.49%) |
Dec 17, 2020 | 72.21 | 72.36 | 71.64 | 72.09 | 6,892,900 | +0.03(+0.05%) |
Dec 16, 2020 | 70.92 | 72.59 | 70.86 | 72.05 | 10,754,923 | +1.13(+1.59%) |
Dec 15, 2020 | 71.37 | 71.69 | 70.81 | 70.92 | 10,250,341 | -0.09(-0.13%) |
Dec 14, 2020 | 72.13 | 72.18 | 70.98 | 71.02 | 15,304,126 | -0.50(-0.71%) |
Dec 11, 2020 | 70.68 | 71.69 | 69.93 | 71.52 | 5,786,694 | +0.03(+0.04%) |
Dec 10, 2020 | 70.71 | 71.87 | 70.64 | 71.50 | 10,442,358 | +0.30(+0.43%) |
Dec 09, 2020 | 69.99 | 71.50 | 69.70 | 71.19 | 8,200,300 | +1.66(+2.38%) |
Dec 08, 2020 | 68.39 | 69.94 | 68.05 | 69.54 | 6,789,412 | +0.81(+1.18%) |
Dec 07, 2020 | 68.16 | 69.12 | 67.78 | 68.73 | 6,208,575 | +0.78(+1.15%) |
Dec 04, 2020 | 66.08 | 68.01 | 66.08 | 67.95 | 5,560,056 | +1.89(+2.87%) |
Dec 03, 2020 | 65.84 | 66.20 | 65.38 | 66.05 | 5,125,405 | +0.36(+0.55%) |
Dec 02, 2020 | 65.03 | 65.72 | 64.81 | 65.69 | 6,435,515 | +0.88(+1.35%) |