Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.48 | 64.25 | 62.89 | 64.07 | 1,171,500 | +1.02(+1.62%) |
Feb 25, 2021 | 65.05 | 65.85 | 63.04 | 63.05 | 2,122,235 | -1.79(-2.76%) |
Feb 24, 2021 | 64.78 | 65.30 | 63.46 | 64.84 | 2,461,148 | -0.99(-1.50%) |
Feb 23, 2021 | 64.63 | 66.28 | 63.50 | 65.83 | 1,791,756 | -0.37(-0.56%) |
Feb 22, 2021 | 67.84 | 67.94 | 66.04 | 66.20 | 1,258,301 | -3.63(-5.20%) |
Feb 19, 2021 | 70.41 | 70.82 | 69.02 | 69.83 | 1,599,800 | -0.54(-0.77%) |
Feb 18, 2021 | 69.39 | 70.58 | 68.95 | 70.37 | 1,512,182 | -0.02(-0.03%) |
Feb 17, 2021 | 71.00 | 71.00 | 69.49 | 70.39 | 1,800,073 | -1.35(-1.88%) |
Feb 16, 2021 | 71.72 | 72.28 | 70.86 | 71.74 | 1,284,104 | -0.77(-1.06%) |
Feb 12, 2021 | 71.25 | 73.38 | 71.02 | 72.51 | 2,099,600 | +1.47(+2.07%) |
Feb 11, 2021 | 71.14 | 71.65 | 70.00 | 71.04 | 1,778,112 | +1.31(+1.88%) |
Feb 10, 2021 | 70.78 | 70.80 | 69.44 | 69.73 | 938,512 | -0.52(-0.74%) |
Feb 09, 2021 | 71.94 | 72.24 | 69.89 | 70.25 | 1,067,822 | -1.40(-1.95%) |
Feb 08, 2021 | 72.53 | 73.04 | 70.70 | 71.65 | 802,784 | -0.89(-1.23%) |
Feb 05, 2021 | 72.89 | 73.43 | 72.06 | 72.54 | 937,900 | +0.22(+0.30%) |
Feb 04, 2021 | 72.21 | 72.81 | 71.35 | 72.32 | 2,188,563 | -2.47(-3.30%) |
Feb 03, 2021 | 74.68 | 76.86 | 74.62 | 74.79 | 2,694,453 | -0.04(-0.05%) |
Feb 02, 2021 | 75.29 | 75.57 | 73.89 | 74.83 | 2,167,573 | -1.21(-1.59%) |
Feb 01, 2021 | 76.93 | 78.00 | 75.16 | 76.04 | 1,752,299 | +0.77(+1.02%) |
Jan 29, 2021 | 76.40 | 77.81 | 74.53 | 75.27 | 1,701,300 | +0.81(+1.09%) |
Jan 28, 2021 | 73.30 | 75.89 | 73.22 | 74.46 | 2,036,572 | +2.39(+3.32%) |
Jan 27, 2021 | 71.81 | 73.68 | 70.48 | 72.07 | 1,058,037 | -3.08(-4.10%) |
Jan 26, 2021 | 76.15 | 76.46 | 74.67 | 75.15 | 564,080 | -2.47(-3.18%) |
Jan 25, 2021 | 78.46 | 78.46 | 76.51 | 77.62 | 816,423 | -1.26(-1.60%) |
Jan 22, 2021 | 76.11 | 79.13 | 76.08 | 78.88 | 962,000 | +1.04(+1.34%) |
Jan 21, 2021 | 76.09 | 78.03 | 75.95 | 77.84 | 1,136,854 | +4.31(+5.86%) |
Jan 20, 2021 | 71.68 | 73.91 | 71.51 | 73.53 | 2,729,861 | +2.38(+3.35%) |
Jan 19, 2021 | 71.10 | 71.59 | 70.53 | 71.15 | 1,498,502 | +0.09(+0.13%) |
Jan 15, 2021 | 71.55 | 72.77 | 70.80 | 71.06 | 1,649,100 | -4.05(-5.39%) |
Jan 14, 2021 | 76.91 | 77.30 | 74.39 | 75.11 | 1,968,064 | -4.20(-5.30%) |
Jan 13, 2021 | 78.76 | 79.79 | 78.25 | 79.31 | 2,640,840 | -3.71(-4.47%) |
Jan 12, 2021 | 81.49 | 83.71 | 81.27 | 83.02 | 2,630,566 | +2.01(+2.48%) |
Jan 11, 2021 | 81.16 | 82.00 | 80.72 | 81.01 | 1,908,804 | -1.43(-1.73%) |
Jan 08, 2021 | 80.92 | 82.73 | 80.18 | 82.44 | 3,231,300 | +5.08(+6.57%) |
Jan 07, 2021 | 78.36 | 80.11 | 77.07 | 77.36 | 2,737,561 | -0.69(-0.88%) |
Jan 06, 2021 | 78.47 | 79.34 | 77.27 | 78.05 | 2,208,742 | -1.43(-1.80%) |
Jan 05, 2021 | 76.60 | 79.81 | 76.48 | 79.48 | 1,803,076 | +3.54(+4.66%) |
Jan 04, 2021 | 74.66 | 76.98 | 74.66 | 75.94 | 1,282,200 | +1.67(+2.25%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 703,221 | +0.31(+0.42%) | |
Dec 30, 2020 | 73.91 | 74.96 | 73.32 | 73.96 | 703,221 | +1.37(+1.89%) |
Dec 29, 2020 | 74.36 | 75.00 | 71.95 | 72.59 | 824,571 | -1.70(-2.29%) |
Dec 28, 2020 | 75.00 | 75.63 | 74.29 | 74.29 | 693,632 | +0.69(+0.94%) |
Dec 24, 2020 | 72.91 | 73.64 | 72.75 | 73.60 | 342,500 | +0.54(+0.74%) |
Dec 23, 2020 | 72.68 | 73.28 | 72.06 | 73.06 | 1,776,644 | +0.19(+0.26%) |
Dec 22, 2020 | 72.52 | 73.20 | 72.06 | 72.87 | 1,415,237 | +0.32(+0.44%) |
Dec 21, 2020 | 72.31 | 72.88 | 71.47 | 72.55 | 789,722 | +0.95(+1.33%) |
Dec 18, 2020 | 71.50 | 71.91 | 71.05 | 71.60 | 1,983,700 | +0.52(+0.73%) |
Dec 17, 2020 | 70.50 | 71.23 | 70.20 | 71.08 | 647,730 | -0.15(-0.21%) |
Dec 16, 2020 | 70.14 | 71.42 | 69.54 | 71.23 | 645,628 | +0.17(+0.24%) |
Dec 15, 2020 | 70.82 | 71.45 | 69.88 | 71.06 | 501,480 | +0.81(+1.15%) |
Dec 14, 2020 | 70.46 | 71.20 | 69.99 | 70.25 | 957,251 | +0.31(+0.44%) |
Dec 11, 2020 | 70.23 | 70.54 | 69.29 | 69.94 | 649,600 | +0.69(+1.00%) |
Dec 10, 2020 | 70.30 | 70.54 | 69.05 | 69.25 | 1,213,563 | -2.11(-2.96%) |
Dec 09, 2020 | 70.52 | 73.91 | 70.24 | 71.36 | 3,358,518 | +4.49(+6.71%) |
Dec 08, 2020 | 67.92 | 68.03 | 66.74 | 66.87 | 936,463 | -1.44(-2.11%) |
Dec 07, 2020 | 68.90 | 69.22 | 67.13 | 68.31 | 704,760 | -0.56(-0.81%) |
Dec 04, 2020 | 69.69 | 70.00 | 68.58 | 68.87 | 1,309,800 | -1.34(-1.91%) |
Dec 03, 2020 | 69.80 | 70.59 | 69.51 | 70.21 | 450,431 | -0.83(-1.17%) |
Dec 02, 2020 | 71.58 | 72.02 | 70.59 | 71.04 | 657,880 | -0.61(-0.85%) |