Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.48 | 73.51 | 73.07 | 73.10 | 55,118,840 | -0.22(-0.30%) |
Feb 25, 2021 | 73.86 | 73.93 | 73.24 | 73.32 | 70,168,080 | -0.70(-0.95%) |
Feb 24, 2021 | 73.84 | 74.03 | 73.77 | 74.03 | 25,767,198 | +0.08(+0.10%) |
Feb 23, 2021 | 73.74 | 74.01 | 73.59 | 73.95 | 34,308,964 | +0.18(+0.24%) |
Feb 22, 2021 | 73.89 | 73.97 | 73.77 | 73.77 | 30,099,006 | -0.23(-0.31%) |
Feb 19, 2021 | 74.11 | 74.11 | 73.98 | 74.00 | 33,255,198 | +0.01(+0.01%) |
Feb 18, 2021 | 73.98 | 74.08 | 73.91 | 73.99 | 31,176,528 | -0.10(-0.14%) |
Feb 17, 2021 | 73.97 | 74.09 | 73.94 | 74.09 | 24,057,936 | -0.03(-0.03%) |
Feb 16, 2021 | 74.20 | 74.20 | 74.06 | 74.12 | 26,325,812 | -0.12(-0.16%) |
Feb 12, 2021 | 74.04 | 74.25 | 74.04 | 74.24 | 21,047,188 | +0.12(+0.16%) |
Feb 11, 2021 | 74.12 | 74.15 | 74.03 | 74.12 | 20,156,930 | +0.03(+0.05%) |
Feb 10, 2021 | 74.10 | 74.15 | 73.98 | 74.09 | 24,203,416 | -0.02(-0.02%) |
Feb 09, 2021 | 74.13 | 74.19 | 74.06 | 74.10 | 17,031,904 | -0.14(-0.18%) |
Feb 08, 2021 | 74.08 | 74.24 | 74.05 | 74.24 | 19,616,420 | +0.22(+0.30%) |
Feb 05, 2021 | 74.11 | 74.13 | 73.98 | 74.02 | 25,602,932 | +0.11(+0.15%) |
Feb 04, 2021 | 73.87 | 73.98 | 73.84 | 73.91 | 25,044,892 | +0.15(+0.21%) |
Feb 03, 2021 | 73.75 | 73.88 | 73.72 | 73.76 | 37,706,912 | +0.06(+0.08%) |
Feb 02, 2021 | 73.70 | 73.80 | 73.65 | 73.70 | 34,907,772 | +0.18(+0.24%) |
Feb 01, 2021 | 73.42 | 73.55 | 73.28 | 73.52 | 42,076,356 | +0.24(+0.32%) |
Jan 29, 2021 | 73.42 | 73.62 | 73.22 | 73.28 | 54,704,860 | -0.19(-0.26%) |
Jan 28, 2021 | 73.44 | 73.72 | 73.43 | 73.48 | 46,089,296 | +0.22(+0.30%) |
Jan 27, 2021 | 73.33 | 73.49 | 73.15 | 73.26 | 55,032,336 | -0.21(-0.29%) |
Jan 26, 2021 | 73.55 | 73.59 | 73.46 | 73.47 | 46,401,804 | -0.11(-0.15%) |
Jan 25, 2021 | 73.56 | 73.59 | 73.33 | 73.58 | 34,081,664 | +0.02(+0.02%) |
Jan 22, 2021 | 73.54 | 73.64 | 73.46 | 73.56 | 31,586,620 | -0.14(-0.19%) |
Jan 21, 2021 | 73.70 | 73.79 | 73.63 | 73.70 | 24,270,948 | -0.04(-0.06%) |
Jan 20, 2021 | 73.83 | 73.83 | 73.62 | 73.75 | 29,098,742 | +0.13(+0.18%) |
Jan 19, 2021 | 73.60 | 73.63 | 73.43 | 73.61 | 28,803,290 | +0.21(+0.29%) |
Jan 15, 2021 | 73.43 | 73.54 | 73.35 | 73.40 | 57,124,432 | -0.12(-0.16%) |
Jan 14, 2021 | 73.54 | 73.63 | 73.49 | 73.52 | 30,244,258 | -0.02(-0.02%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.27 | 73.54 | 56,620,784 | +0.22(+0.30%) |
Jan 12, 2021 | 73.22 | 73.37 | 73.13 | 73.32 | 49,540,220 | +0.09(+0.13%) |
Jan 11, 2021 | 73.33 | 73.45 | 73.22 | 73.22 | 31,725,770 | -0.40(-0.54%) |
Jan 08, 2021 | 73.60 | 73.63 | 73.43 | 73.62 | 32,521,670 | +0.11(+0.15%) |
Jan 07, 2021 | 73.46 | 73.62 | 73.42 | 73.51 | 30,697,100 | +0.21(+0.29%) |
Jan 06, 2021 | 73.38 | 73.60 | 73.28 | 73.30 | 44,086,100 | -0.13(-0.18%) |
Jan 05, 2021 | 73.33 | 73.52 | 73.29 | 73.44 | 40,024,232 | +0.03(+0.03%) |
Jan 04, 2021 | 73.65 | 73.65 | 73.20 | 73.41 | 40,976,932 | -0.15(-0.21%) |
Dec 31, 2020 | 73.56 | 73.56 | 73.56 | 25,017,012 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.38 | 73.54 | 73.38 | 73.50 | 25,017,012 | +0.15(+0.21%) |
Dec 29, 2020 | 73.57 | 73.57 | 73.34 | 73.35 | 27,168,288 | -0.09(-0.13%) |
Dec 28, 2020 | 73.46 | 73.50 | 73.34 | 73.44 | 26,789,290 | +0.09(+0.13%) |
Dec 24, 2020 | 73.27 | 73.35 | 73.26 | 73.35 | 8,695,642 | +0.15(+0.21%) |
Dec 23, 2020 | 72.99 | 73.22 | 72.97 | 73.20 | 18,886,096 | +0.33(+0.45%) |
Dec 22, 2020 | 72.83 | 72.92 | 72.76 | 72.87 | 26,079,230 | +0.09(+0.13%) |
Dec 21, 2020 | 72.79 | 72.93 | 72.65 | 72.78 | 35,900,728 | -0.26(-0.36%) |
Dec 18, 2020 | 73.01 | 73.07 | 72.93 | 73.04 | 31,735,440 | +0.06(+0.08%) |
Dec 17, 2020 | 72.96 | 73.04 | 72.90 | 72.98 | 28,327,450 | +0.11(+0.15%) |
Dec 16, 2020 | 72.96 | 72.98 | 72.67 | 72.87 | 50,511,700 | -0.11(-0.15%) |
Dec 15, 2020 | 72.88 | 73.01 | 72.74 | 72.98 | 30,391,454 | +0.23(+0.31%) |
Dec 14, 2020 | 72.86 | 72.90 | 72.67 | 72.75 | 24,674,564 | +0.02(+0.02%) |
Dec 11, 2020 | 72.77 | 72.89 | 72.62 | 72.74 | 21,092,326 | -0.08(-0.10%) |
Dec 10, 2020 | 72.57 | 72.90 | 72.55 | 72.81 | 28,897,586 | +0.13(+0.18%) |
Dec 09, 2020 | 72.88 | 72.88 | 72.58 | 72.68 | 43,625,948 | -0.11(-0.15%) |
Dec 08, 2020 | 72.81 | 72.88 | 72.75 | 72.79 | 25,512,010 | -0.06(-0.08%) |
Dec 07, 2020 | 72.84 | 72.87 | 72.73 | 72.85 | 21,225,524 | -0.03(-0.05%) |
Dec 04, 2020 | 72.73 | 72.92 | 72.60 | 72.88 | 23,073,512 | +0.30(+0.42%) |
Dec 03, 2020 | 72.60 | 72.75 | 72.54 | 72.58 | 24,725,710 | +0.04(+0.06%) |
Dec 02, 2020 | 72.35 | 72.63 | 72.29 | 72.54 | 28,249,000 | +0.20(+0.28%) |