Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.22 | 79.21 | 76.56 | 77.36 | 14,382,798 | -1.36(-1.72%) |
Feb 25, 2021 | 80.82 | 81.86 | 78.10 | 78.72 | 14,936,626 | -2.22(-2.74%) |
Feb 24, 2021 | 78.97 | 82.36 | 78.04 | 80.94 | 17,275,866 | +3.27(+4.21%) |
Feb 23, 2021 | 77.42 | 78.04 | 75.14 | 77.67 | 11,633,074 | +0.56(+0.72%) |
Feb 22, 2021 | 74.46 | 78.35 | 74.15 | 77.11 | 15,649,449 | +2.96(+3.99%) |
Feb 19, 2021 | 72.30 | 74.22 | 72.06 | 74.15 | 9,895,835 | +2.41(+3.35%) |
Feb 18, 2021 | 73.04 | 73.17 | 71.01 | 71.75 | 7,912,944 | -1.42(-1.94%) |
Feb 17, 2021 | 73.04 | 73.72 | 72.55 | 73.17 | 7,032,887 | -0.68(-0.92%) |
Feb 16, 2021 | 72.92 | 73.91 | 72.67 | 73.84 | 9,767,900 | +1.48(+2.05%) |
Feb 12, 2021 | 70.39 | 72.43 | 70.21 | 72.36 | 9,472,860 | +1.67(+2.36%) |
Feb 11, 2021 | 70.27 | 70.76 | 69.03 | 70.70 | 8,387,308 | +0.37(+0.53%) |
Feb 10, 2021 | 71.50 | 71.50 | 70.21 | 70.33 | 7,368,044 | -0.86(-1.21%) |
Feb 09, 2021 | 71.32 | 71.56 | 70.39 | 71.19 | 8,540,478 | -0.43(-0.60%) |
Feb 08, 2021 | 70.76 | 71.87 | 70.39 | 71.62 | 6,872,299 | +1.30(+1.84%) |
Feb 05, 2021 | 71.01 | 71.25 | 69.80 | 70.33 | 8,399,570 | -0.31(-0.44%) |
Feb 04, 2021 | 69.28 | 70.95 | 69.03 | 70.64 | 10,816,113 | +1.54(+2.23%) |
Feb 03, 2021 | 69.34 | 69.71 | 68.29 | 69.09 | 8,778,232 | -0.25(-0.36%) |
Feb 02, 2021 | 67.12 | 70.02 | 66.87 | 69.34 | 13,668,430 | +3.08(+4.66%) |
Feb 01, 2021 | 67.00 | 67.86 | 65.64 | 66.26 | 10,794,450 | +0.37(+0.56%) |
Jan 29, 2021 | 67.86 | 69.33 | 65.83 | 65.89 | 17,710,478 | -2.53(-3.70%) |
Jan 28, 2021 | 70.39 | 70.76 | 68.23 | 68.42 | 15,217,219 | -1.79(-2.55%) |
Jan 27, 2021 | 68.35 | 71.32 | 65.64 | 70.21 | 24,126,834 | +0.56(+0.80%) |
Jan 26, 2021 | 74.22 | 75.45 | 69.09 | 69.65 | 34,288,928 | +1.85(+2.73%) |
Jan 25, 2021 | 68.72 | 68.79 | 66.44 | 67.80 | 14,883,771 | -0.74(-1.08%) |
Jan 22, 2021 | 67.68 | 68.97 | 67.24 | 68.54 | 8,578,054 | +0.12(+0.18%) |
Jan 21, 2021 | 70.33 | 70.51 | 68.29 | 68.42 | 10,633,016 | -1.85(-2.63%) |
Jan 20, 2021 | 70.95 | 70.95 | 69.71 | 70.27 | 9,546,120 | -0.25(-0.35%) |
Jan 19, 2021 | 70.82 | 71.87 | 70.33 | 70.51 | 10,279,365 | +0.62(+0.88%) |
Jan 15, 2021 | 71.56 | 71.56 | 69.40 | 69.90 | 11,931,849 | -2.04(-2.83%) |
Jan 14, 2021 | 71.62 | 72.36 | 71.44 | 71.93 | 9,588,703 | +0.56(+0.78%) |
Jan 13, 2021 | 72.67 | 72.92 | 71.07 | 71.38 | 8,698,268 | -1.30(-1.78%) |
Jan 12, 2021 | 71.01 | 73.47 | 70.39 | 72.67 | 14,813,080 | +2.04(+2.88%) |
Jan 11, 2021 | 68.54 | 71.13 | 68.23 | 70.64 | 10,901,504 | +0.68(+0.97%) |
Jan 08, 2021 | 69.65 | 70.58 | 68.85 | 69.96 | 11,787,599 | +0.43(+0.62%) |
Jan 07, 2021 | 71.32 | 71.38 | 69.34 | 69.53 | 12,177,207 | -0.56(-0.79%) |
Jan 06, 2021 | 66.81 | 71.69 | 66.81 | 70.08 | 21,298,188 | +3.64(+5.48%) |
Jan 05, 2021 | 64.34 | 67.12 | 64.28 | 66.44 | 13,550,520 | +1.85(+2.87%) |
Jan 04, 2021 | 67.18 | 67.24 | 64.16 | 64.59 | 12,948,272 | -2.04(-3.06%) |
Dec 31, 2020 | 66.63 | 66.63 | 66.63 | 8,185,949 | +0.56(+0.84%) | |
Dec 30, 2020 | 65.27 | 66.94 | 65.08 | 66.07 | 8,185,949 | +0.93(+1.42%) |
Dec 29, 2020 | 65.76 | 66.44 | 65.02 | 65.15 | 8,586,503 | -0.49(-0.75%) |
Dec 28, 2020 | 66.01 | 66.50 | 65.27 | 65.64 | 8,711,602 | -0.06(-0.09%) |
Dec 24, 2020 | 66.94 | 66.94 | 65.52 | 65.70 | 4,870,937 | -1.30(-1.93%) |
Dec 23, 2020 | 65.89 | 67.74 | 65.52 | 67.00 | 9,793,035 | +1.54(+2.36%) |
Dec 22, 2020 | 66.07 | 66.38 | 64.71 | 65.45 | 14,430,111 | -0.99(-1.49%) |
Dec 21, 2020 | 64.59 | 67.06 | 63.91 | 66.44 | 13,897,617 | -0.25(-0.37%) |
Dec 18, 2020 | 66.50 | 68.60 | 66.26 | 66.69 | 18,601,168 | -0.37(-0.55%) |
Dec 17, 2020 | 67.43 | 67.74 | 66.57 | 67.06 | 10,119,402 | -0.31(-0.46%) |
Dec 16, 2020 | 68.60 | 68.72 | 67.18 | 67.37 | 9,531,857 | -1.11(-1.62%) |
Dec 15, 2020 | 67.49 | 68.72 | 65.64 | 68.48 | 14,052,748 | +1.73(+2.59%) |
Dec 14, 2020 | 69.46 | 69.96 | 66.50 | 66.75 | 12,842,075 | -2.03(-2.96%) |
Dec 11, 2020 | 69.52 | 70.33 | 67.92 | 68.78 | 14,436,639 | -0.99(-1.41%) |
Dec 10, 2020 | 68.29 | 70.76 | 68.17 | 69.77 | 15,500,245 | -0.43(-0.61%) |
Dec 09, 2020 | 67.80 | 70.82 | 67.80 | 70.20 | 20,433,156 | +2.65(+3.92%) |
Dec 08, 2020 | 66.69 | 67.98 | 66.50 | 67.55 | 15,126,864 | +0.62(+0.92%) |
Dec 07, 2020 | 67.12 | 68.41 | 66.32 | 66.94 | 15,780,782 | -0.12(-0.18%) |
Dec 04, 2020 | 65.76 | 67.37 | 64.78 | 67.06 | 21,906,560 | +1.73(+2.64%) |
Dec 03, 2020 | 64.10 | 65.95 | 64.04 | 65.33 | 14,824,925 | +1.05(+1.63%) |
Dec 02, 2020 | 62.13 | 64.59 | 61.70 | 64.29 | 12,514,737 | +1.73(+2.76%) |