Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.22 | 70.90 | 69.14 | 69.15 | 332,636 | -1.00(-1.43%) |
Feb 25, 2021 | 71.73 | 72.85 | 70.00 | 70.16 | 244,383 | -1.86(-2.58%) |
Feb 24, 2021 | 72.14 | 73.08 | 71.79 | 72.01 | 250,902 | -0.20(-0.28%) |
Feb 23, 2021 | 74.56 | 77.22 | 72.19 | 72.21 | 221,382 | -0.59(-0.81%) |
Feb 22, 2021 | 73.88 | 73.88 | 71.68 | 72.80 | 130,919 | -1.01(-1.37%) |
Feb 19, 2021 | 74.21 | 74.70 | 73.61 | 73.81 | 130,561 | -0.34(-0.46%) |
Feb 18, 2021 | 74.21 | 75.10 | 73.94 | 74.15 | 154,634 | -0.05(-0.06%) |
Feb 17, 2021 | 74.06 | 74.23 | 73.63 | 74.20 | 151,769 | -0.10(-0.14%) |
Feb 16, 2021 | 75.36 | 75.36 | 74.21 | 74.30 | 123,443 | -0.97(-1.28%) |
Feb 12, 2021 | 76.52 | 76.69 | 74.66 | 75.27 | 116,406 | -1.68(-2.18%) |
Feb 11, 2021 | 77.52 | 78.19 | 76.39 | 76.95 | 118,201 | -0.25(-0.33%) |
Feb 10, 2021 | 77.78 | 78.29 | 76.79 | 77.21 | 162,761 | -0.26(-0.34%) |
Feb 09, 2021 | 76.35 | 77.60 | 76.13 | 77.47 | 140,807 | +1.12(+1.47%) |
Feb 08, 2021 | 76.86 | 76.86 | 75.47 | 76.35 | 113,812 | -0.35(-0.45%) |
Feb 05, 2021 | 75.90 | 76.76 | 75.42 | 76.70 | 99,915 | +1.46(+1.94%) |
Feb 04, 2021 | 74.74 | 75.84 | 74.52 | 75.23 | 132,886 | +0.06(+0.08%) |
Feb 03, 2021 | 75.42 | 75.70 | 74.09 | 75.18 | 131,204 | -0.75(-0.99%) |
Feb 02, 2021 | 75.27 | 76.65 | 75.12 | 75.93 | 143,231 | +1.14(+1.53%) |
Feb 01, 2021 | 72.79 | 75.11 | 72.47 | 74.79 | 239,707 | +1.95(+2.68%) |
Jan 29, 2021 | 73.59 | 75.28 | 72.79 | 72.84 | 467,122 | -1.01(-1.37%) |
Jan 28, 2021 | 74.43 | 76.39 | 73.64 | 73.85 | 193,506 | -0.12(-0.17%) |
Jan 27, 2021 | 74.80 | 75.25 | 73.39 | 73.97 | 269,162 | -1.88(-2.47%) |
Jan 26, 2021 | 75.86 | 76.04 | 75.10 | 75.85 | 171,756 | -0.25(-0.32%) |
Jan 25, 2021 | 75.29 | 76.74 | 74.96 | 76.09 | 158,186 | +0.19(+0.25%) |
Jan 22, 2021 | 74.95 | 75.98 | 74.37 | 75.90 | 168,223 | +0.65(+0.86%) |
Jan 21, 2021 | 76.86 | 76.86 | 75.01 | 75.25 | 162,704 | -1.18(-1.54%) |
Jan 20, 2021 | 76.54 | 77.05 | 75.59 | 76.43 | 167,528 | -0.46(-0.60%) |
Jan 19, 2021 | 76.95 | 77.35 | 76.29 | 76.89 | 241,047 | +0.18(+0.23%) |
Jan 15, 2021 | 75.54 | 76.81 | 75.46 | 76.72 | 161,541 | +0.80(+1.06%) |
Jan 14, 2021 | 76.86 | 76.88 | 75.59 | 75.91 | 143,431 | -0.29(-0.38%) |
Jan 13, 2021 | 76.37 | 77.14 | 75.82 | 76.21 | 115,383 | +0.11(+0.15%) |
Jan 12, 2021 | 76.04 | 76.48 | 75.46 | 76.09 | 88,743 | +0.01(+0.01%) |
Jan 11, 2021 | 76.05 | 76.46 | 75.31 | 76.08 | 105,546 | -0.26(-0.35%) |
Jan 08, 2021 | 75.96 | 76.35 | 75.26 | 76.35 | 119,856 | +0.84(+1.11%) |
Jan 07, 2021 | 77.21 | 77.37 | 75.19 | 75.51 | 134,904 | -1.58(-2.05%) |
Jan 06, 2021 | 74.72 | 77.75 | 74.72 | 77.09 | 291,707 | +3.09(+4.18%) |
Jan 05, 2021 | 73.94 | 74.44 | 73.07 | 74.00 | 165,071 | +0.28(+0.38%) |
Jan 04, 2021 | 74.96 | 75.05 | 73.05 | 73.72 | 154,650 | -1.24(-1.66%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 104,581 | +1.01(+1.36%) | |
Dec 30, 2020 | 73.87 | 74.60 | 73.46 | 73.95 | 104,581 | +0.08(+0.11%) |
Dec 29, 2020 | 74.76 | 75.23 | 73.49 | 73.87 | 105,781 | -0.75(-1.01%) |
Dec 28, 2020 | 73.54 | 75.13 | 73.54 | 74.62 | 160,957 | +1.40(+1.91%) |
Dec 24, 2020 | 73.47 | 73.47 | 72.35 | 73.23 | 55,261 | +0.25(+0.35%) |
Dec 23, 2020 | 73.16 | 73.65 | 72.49 | 72.97 | 177,176 | +0.28(+0.39%) |
Dec 22, 2020 | 71.97 | 72.78 | 71.60 | 72.69 | 173,520 | +0.57(+0.78%) |
Dec 21, 2020 | 72.71 | 72.74 | 70.59 | 72.12 | 203,036 | -1.59(-2.16%) |
Dec 18, 2020 | 75.63 | 76.31 | 73.55 | 73.72 | 949,306 | -1.75(-2.32%) |
Dec 17, 2020 | 73.91 | 75.85 | 73.91 | 75.47 | 170,544 | +1.64(+2.22%) |
Dec 16, 2020 | 74.53 | 75.66 | 73.66 | 73.83 | 205,235 | -0.38(-0.51%) |
Dec 15, 2020 | 72.12 | 74.51 | 71.76 | 74.21 | 159,063 | +2.18(+3.02%) |
Dec 14, 2020 | 73.22 | 74.18 | 72.03 | 72.03 | 177,566 | -0.67(-0.92%) |
Dec 11, 2020 | 71.28 | 72.82 | 71.10 | 72.70 | 189,436 | +1.32(+1.85%) |
Dec 10, 2020 | 71.38 | 71.55 | 70.22 | 71.38 | 135,919 | +0.17(+0.24%) |
Dec 09, 2020 | 70.95 | 71.38 | 70.46 | 71.21 | 149,266 | +0.74(+1.06%) |
Dec 08, 2020 | 69.80 | 70.65 | 69.67 | 70.46 | 116,843 | +0.36(+0.51%) |
Dec 07, 2020 | 69.54 | 70.21 | 69.38 | 70.11 | 121,698 | +0.37(+0.53%) |
Dec 04, 2020 | 69.77 | 70.18 | 69.27 | 69.74 | 129,826 | +0.12(+0.18%) |
Dec 03, 2020 | 70.26 | 70.77 | 69.60 | 69.62 | 129,614 | -0.65(-0.93%) |
Dec 02, 2020 | 70.22 | 70.73 | 69.17 | 70.27 | 171,994 | +0.08(+0.12%) |