Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.92 | 71.64 | 70.04 | 71.00 | 1,407,138 | -0.10(-0.14%) |
Feb 25, 2021 | 73.38 | 73.44 | 70.25 | 71.10 | 1,665,637 | -2.17(-2.96%) |
Feb 24, 2021 | 72.93 | 73.91 | 72.54 | 73.26 | 2,158,947 | +0.20(+0.27%) |
Feb 23, 2021 | 72.11 | 73.60 | 70.40 | 73.07 | 1,338,814 | +0.40(+0.55%) |
Feb 22, 2021 | 71.82 | 74.31 | 71.34 | 72.66 | 1,606,792 | +0.17(+0.23%) |
Feb 19, 2021 | 71.12 | 73.87 | 71.04 | 72.50 | 1,998,130 | +1.86(+2.64%) |
Feb 18, 2021 | 75.23 | 75.46 | 69.64 | 70.63 | 3,218,992 | -7.15(-9.19%) |
Feb 17, 2021 | 78.59 | 78.59 | 76.66 | 77.78 | 1,050,665 | -1.05(-1.33%) |
Feb 16, 2021 | 79.89 | 80.08 | 77.67 | 78.83 | 1,456,695 | -0.11(-0.14%) |
Feb 12, 2021 | 78.91 | 79.08 | 77.91 | 78.94 | 1,148,929 | -0.50(-0.63%) |
Feb 11, 2021 | 81.51 | 81.51 | 77.69 | 79.44 | 1,233,617 | -1.85(-2.28%) |
Feb 10, 2021 | 80.51 | 82.21 | 79.89 | 81.29 | 1,077,105 | +1.04(+1.29%) |
Feb 09, 2021 | 80.48 | 80.78 | 79.40 | 80.25 | 762,216 | -0.54(-0.67%) |
Feb 08, 2021 | 79.46 | 81.03 | 79.05 | 80.79 | 960,125 | +1.91(+2.42%) |
Feb 05, 2021 | 79.45 | 79.62 | 78.20 | 78.88 | 805,680 | +0.12(+0.15%) |
Feb 04, 2021 | 77.76 | 79.38 | 77.59 | 78.76 | 1,055,766 | +1.37(+1.77%) |
Feb 03, 2021 | 76.25 | 77.80 | 75.80 | 77.39 | 795,838 | +0.79(+1.03%) |
Feb 02, 2021 | 75.29 | 77.48 | 75.12 | 76.60 | 950,786 | +1.95(+2.61%) |
Feb 01, 2021 | 73.68 | 74.88 | 73.19 | 74.65 | 846,706 | +2.02(+2.78%) |
Jan 29, 2021 | 72.93 | 73.90 | 71.85 | 72.64 | 1,130,465 | -0.64(-0.87%) |
Jan 28, 2021 | 73.77 | 74.74 | 72.77 | 73.27 | 1,090,828 | +0.28(+0.39%) |
Jan 27, 2021 | 73.83 | 74.37 | 71.88 | 72.99 | 1,249,946 | -2.19(-2.92%) |
Jan 26, 2021 | 78.29 | 78.40 | 75.02 | 75.18 | 1,069,939 | -2.27(-2.93%) |
Jan 25, 2021 | 78.37 | 78.93 | 77.23 | 77.45 | 1,216,540 | -1.31(-1.67%) |
Jan 22, 2021 | 78.64 | 79.08 | 77.83 | 78.76 | 707,396 | -0.38(-0.48%) |
Jan 21, 2021 | 79.08 | 79.98 | 78.71 | 79.15 | 821,985 | -0.41(-0.52%) |
Jan 20, 2021 | 80.38 | 80.46 | 79.26 | 79.56 | 799,618 | -0.34(-0.43%) |
Jan 19, 2021 | 80.93 | 81.83 | 79.89 | 79.90 | 1,089,301 | -0.26(-0.33%) |
Jan 15, 2021 | 81.52 | 81.52 | 78.77 | 80.16 | 986,003 | -1.76(-2.15%) |
Jan 14, 2021 | 81.36 | 82.12 | 80.75 | 81.93 | 1,073,273 | +0.98(+1.21%) |
Jan 13, 2021 | 81.81 | 82.53 | 80.45 | 80.95 | 1,244,221 | -0.86(-1.05%) |
Jan 12, 2021 | 80.30 | 82.52 | 79.62 | 81.81 | 1,496,712 | +1.87(+2.34%) |
Jan 11, 2021 | 78.88 | 80.19 | 78.53 | 79.94 | 1,167,746 | +0.43(+0.54%) |
Jan 08, 2021 | 80.37 | 80.97 | 78.87 | 79.51 | 1,394,360 | -0.69(-0.87%) |
Jan 07, 2021 | 77.51 | 80.51 | 77.47 | 80.20 | 1,776,120 | +2.73(+3.53%) |
Jan 06, 2021 | 73.33 | 78.10 | 73.12 | 77.47 | 2,107,771 | +5.47(+7.60%) |
Jan 05, 2021 | 70.70 | 73.10 | 70.70 | 72.00 | 1,245,401 | +0.89(+1.25%) |
Jan 04, 2021 | 71.89 | 72.65 | 70.81 | 71.11 | 1,612,447 | -0.54(-0.75%) |
Dec 31, 2020 | 71.65 | 71.65 | 71.65 | 706,214 | +0.78(+1.11%) | |
Dec 30, 2020 | 71.01 | 71.52 | 70.53 | 70.87 | 706,214 | +0.23(+0.32%) |
Dec 29, 2020 | 71.48 | 71.60 | 69.74 | 70.64 | 842,251 | -0.41(-0.58%) |
Dec 28, 2020 | 72.17 | 72.43 | 70.98 | 71.05 | 641,140 | -0.70(-0.98%) |
Dec 24, 2020 | 71.75 | 71.86 | 70.60 | 71.76 | 222,823 | +0.44(+0.62%) |
Dec 23, 2020 | 70.95 | 71.68 | 69.95 | 71.32 | 972,623 | +0.64(+0.90%) |
Dec 22, 2020 | 71.45 | 71.65 | 70.35 | 70.68 | 806,603 | -0.77(-1.08%) |
Dec 21, 2020 | 70.22 | 71.64 | 70.04 | 71.45 | 921,492 | -0.43(-0.60%) |
Dec 18, 2020 | 71.94 | 72.25 | 70.97 | 71.88 | 1,811,708 | -0.09(-0.12%) |
Dec 17, 2020 | 72.80 | 72.80 | 71.20 | 71.97 | 1,185,851 | -0.12(-0.16%) |
Dec 16, 2020 | 73.16 | 73.21 | 71.64 | 72.09 | 1,101,437 | -1.02(-1.39%) |
Dec 15, 2020 | 72.58 | 73.40 | 72.24 | 73.11 | 1,566,700 | +1.40(+1.95%) |
Dec 14, 2020 | 73.88 | 74.39 | 71.66 | 71.71 | 1,245,318 | -1.56(-2.12%) |
Dec 11, 2020 | 73.41 | 73.89 | 72.78 | 73.26 | 747,139 | -0.54(-0.73%) |
Dec 10, 2020 | 74.21 | 74.88 | 73.62 | 73.80 | 1,186,995 | -1.08(-1.44%) |
Dec 09, 2020 | 74.93 | 75.53 | 74.07 | 74.88 | 1,171,831 | -0.01(-0.01%) |
Dec 08, 2020 | 73.96 | 75.24 | 73.87 | 74.89 | 1,753,314 | +0.81(+1.10%) |
Dec 07, 2020 | 73.88 | 74.27 | 73.12 | 74.08 | 1,585,165 | +0.15(+0.20%) |
Dec 04, 2020 | 72.28 | 74.03 | 72.28 | 73.93 | 1,056,702 | +2.35(+3.28%) |
Dec 03, 2020 | 71.47 | 71.97 | 70.98 | 71.58 | 791,337 | +0.54(+0.76%) |
Dec 02, 2020 | 70.47 | 71.24 | 70.22 | 71.04 | 787,728 | +0.27(+0.39%) |