Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.70 | 76.42 | 74.00 | 75.08 | 3,175,389 | -1.03(-1.35%) |
Feb 25, 2021 | 78.20 | 79.32 | 75.95 | 76.11 | 3,698,754 | -1.73(-2.22%) |
Feb 24, 2021 | 74.56 | 78.43 | 74.30 | 77.85 | 5,614,441 | +3.93(+5.32%) |
Feb 23, 2021 | 75.34 | 75.50 | 73.70 | 73.91 | 2,686,741 | -0.64(-0.86%) |
Feb 22, 2021 | 72.49 | 75.33 | 72.49 | 74.56 | 3,430,035 | +1.74(+2.39%) |
Feb 19, 2021 | 71.53 | 73.05 | 71.50 | 72.81 | 3,327,731 | +1.90(+2.67%) |
Feb 18, 2021 | 71.68 | 72.29 | 70.23 | 70.92 | 2,524,214 | -1.31(-1.81%) |
Feb 17, 2021 | 71.38 | 72.96 | 71.27 | 72.23 | 2,369,869 | +0.57(+0.80%) |
Feb 16, 2021 | 70.81 | 72.45 | 70.40 | 71.65 | 3,425,405 | +1.65(+2.35%) |
Feb 12, 2021 | 69.27 | 71.14 | 69.27 | 70.01 | 2,910,667 | +0.59(+0.85%) |
Feb 11, 2021 | 70.21 | 70.58 | 68.93 | 69.42 | 2,759,263 | -0.67(-0.95%) |
Feb 10, 2021 | 69.66 | 70.42 | 69.26 | 70.09 | 3,376,323 | +0.58(+0.84%) |
Feb 09, 2021 | 68.95 | 69.99 | 68.66 | 69.51 | 3,221,250 | +0.44(+0.64%) |
Feb 08, 2021 | 68.63 | 69.09 | 67.71 | 69.06 | 3,171,163 | +0.64(+0.94%) |
Feb 05, 2021 | 71.54 | 71.54 | 67.90 | 68.42 | 4,882,186 | -2.24(-3.16%) |
Feb 04, 2021 | 69.35 | 70.99 | 69.09 | 70.66 | 2,826,723 | +1.55(+2.25%) |
Feb 03, 2021 | 68.29 | 69.27 | 68.14 | 69.11 | 1,844,227 | +0.68(+1.00%) |
Feb 02, 2021 | 68.29 | 69.32 | 67.77 | 68.42 | 2,208,408 | +1.07(+1.58%) |
Feb 01, 2021 | 67.31 | 67.52 | 65.96 | 67.36 | 1,874,209 | +0.54(+0.80%) |
Jan 29, 2021 | 68.53 | 69.07 | 66.34 | 66.82 | 4,260,095 | -2.48(-3.58%) |
Jan 28, 2021 | 68.37 | 70.19 | 68.22 | 69.30 | 2,527,234 | +1.66(+2.46%) |
Jan 27, 2021 | 68.29 | 68.47 | 67.40 | 67.64 | 3,709,093 | -1.69(-2.44%) |
Jan 26, 2021 | 70.31 | 70.49 | 69.22 | 69.33 | 1,924,048 | -0.63(-0.90%) |
Jan 25, 2021 | 69.50 | 70.18 | 68.79 | 69.96 | 2,324,007 | -0.56(-0.80%) |
Jan 22, 2021 | 69.99 | 70.74 | 69.52 | 70.52 | 1,611,228 | -0.20(-0.29%) |
Jan 21, 2021 | 71.55 | 72.01 | 70.69 | 70.73 | 1,553,720 | -0.98(-1.37%) |
Jan 20, 2021 | 72.36 | 72.43 | 71.37 | 71.71 | 1,748,590 | -0.73(-1.00%) |
Jan 19, 2021 | 71.84 | 73.10 | 71.39 | 72.43 | 2,225,281 | +1.07(+1.50%) |
Jan 15, 2021 | 71.33 | 71.73 | 70.14 | 71.37 | 2,626,607 | -0.26(-0.36%) |
Jan 14, 2021 | 70.55 | 72.18 | 70.27 | 71.62 | 2,017,280 | +1.43(+2.03%) |
Jan 13, 2021 | 69.87 | 70.39 | 69.31 | 70.20 | 1,590,071 | -0.04(-0.06%) |
Jan 12, 2021 | 69.46 | 70.67 | 69.18 | 70.24 | 1,813,259 | +1.29(+1.87%) |
Jan 11, 2021 | 68.01 | 69.29 | 67.62 | 68.95 | 1,408,541 | +0.07(+0.10%) |
Jan 08, 2021 | 69.53 | 69.65 | 67.71 | 68.88 | 1,879,043 | -0.55(-0.80%) |
Jan 07, 2021 | 70.52 | 70.80 | 69.34 | 69.44 | 2,769,606 | -0.31(-0.44%) |
Jan 06, 2021 | 67.52 | 70.71 | 67.38 | 69.75 | 3,849,811 | +3.90(+5.92%) |
Jan 05, 2021 | 65.11 | 66.54 | 64.91 | 65.84 | 1,848,626 | +0.63(+0.97%) |
Jan 04, 2021 | 66.92 | 66.92 | 64.62 | 65.21 | 3,070,479 | -1.43(-2.14%) |
Dec 31, 2020 | 66.64 | 66.64 | 66.64 | 1,621,031 | +0.53(+0.80%) | |
Dec 30, 2020 | 65.34 | 66.31 | 65.25 | 66.11 | 1,621,031 | +0.95(+1.45%) |
Dec 29, 2020 | 65.90 | 66.22 | 64.99 | 65.16 | 1,442,900 | -0.49(-0.74%) |
Dec 28, 2020 | 65.86 | 67.11 | 65.47 | 65.65 | 1,779,414 | +0.15(+0.22%) |
Dec 24, 2020 | 65.55 | 65.74 | 64.76 | 65.50 | 716,986 | -0.04(-0.06%) |
Dec 23, 2020 | 64.84 | 65.98 | 64.84 | 65.55 | 2,857,630 | +1.53(+2.39%) |
Dec 22, 2020 | 65.18 | 65.26 | 64.01 | 64.02 | 2,143,746 | -1.02(-1.57%) |
Dec 21, 2020 | 64.97 | 65.19 | 63.66 | 65.04 | 2,169,951 | -0.26(-0.41%) |
Dec 18, 2020 | 66.29 | 66.56 | 64.66 | 65.31 | 5,599,758 | -0.98(-1.48%) |
Dec 17, 2020 | 66.96 | 67.12 | 65.43 | 66.29 | 2,277,155 | -0.29(-0.44%) |
Dec 16, 2020 | 66.45 | 66.98 | 65.96 | 66.58 | 1,703,808 | +0.16(+0.24%) |
Dec 15, 2020 | 66.29 | 66.66 | 65.00 | 66.42 | 1,837,412 | +1.02(+1.57%) |
Dec 14, 2020 | 68.29 | 68.31 | 65.33 | 65.39 | 2,370,648 | -1.68(-2.51%) |
Dec 11, 2020 | 66.98 | 67.74 | 66.56 | 67.07 | 1,746,307 | -1.18(-1.73%) |
Dec 10, 2020 | 67.46 | 68.43 | 67.32 | 68.25 | 2,047,873 | -0.23(-0.34%) |
Dec 09, 2020 | 69.44 | 69.69 | 68.05 | 68.48 | 1,866,190 | -0.02(-0.02%) |
Dec 08, 2020 | 67.66 | 68.79 | 67.59 | 68.50 | 1,758,889 | +0.23(+0.34%) |
Dec 07, 2020 | 68.74 | 68.81 | 67.66 | 68.27 | 2,379,686 | -1.12(-1.61%) |
Dec 04, 2020 | 68.16 | 69.58 | 68.01 | 69.39 | 2,344,850 | +2.07(+3.07%) |
Dec 03, 2020 | 67.10 | 68.01 | 66.78 | 67.32 | 2,555,404 | +0.16(+0.24%) |
Dec 02, 2020 | 65.28 | 67.36 | 65.28 | 67.16 | 2,124,718 | +1.34(+2.04%) |