Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.44 | 70.11 | 68.37 | 68.39 | 336,367 | -0.99(-1.43%) |
Feb 25, 2021 | 70.93 | 72.04 | 69.22 | 69.38 | 247,125 | -1.84(-2.58%) |
Feb 24, 2021 | 71.34 | 72.27 | 70.99 | 71.22 | 253,716 | -0.20(-0.28%) |
Feb 23, 2021 | 73.73 | 76.36 | 71.39 | 71.41 | 223,865 | -0.58(-0.81%) |
Feb 22, 2021 | 73.06 | 73.06 | 70.89 | 71.99 | 132,388 | -1.00(-1.37%) |
Feb 19, 2021 | 73.39 | 73.87 | 72.80 | 72.99 | 132,026 | -0.34(-0.46%) |
Feb 18, 2021 | 73.39 | 74.27 | 73.12 | 73.33 | 156,368 | -0.05(-0.06%) |
Feb 17, 2021 | 73.24 | 73.41 | 72.82 | 73.38 | 153,471 | -0.10(-0.14%) |
Feb 16, 2021 | 74.52 | 74.52 | 73.39 | 73.48 | 124,827 | -0.95(-1.28%) |
Feb 12, 2021 | 75.67 | 75.84 | 73.84 | 74.44 | 117,712 | -1.66(-2.18%) |
Feb 11, 2021 | 76.66 | 77.32 | 75.55 | 76.10 | 119,527 | -0.25(-0.33%) |
Feb 10, 2021 | 76.92 | 77.43 | 75.94 | 76.35 | 164,587 | -0.26(-0.34%) |
Feb 09, 2021 | 75.50 | 76.74 | 75.28 | 76.61 | 142,386 | +1.11(+1.47%) |
Feb 08, 2021 | 76.00 | 76.00 | 74.63 | 75.50 | 115,089 | -0.34(-0.45%) |
Feb 05, 2021 | 75.06 | 75.91 | 74.59 | 75.85 | 101,036 | +1.45(+1.94%) |
Feb 04, 2021 | 73.92 | 75.00 | 73.69 | 74.40 | 134,377 | +0.06(+0.08%) |
Feb 03, 2021 | 74.59 | 74.86 | 73.26 | 74.34 | 132,676 | -0.75(-0.99%) |
Feb 02, 2021 | 74.44 | 75.80 | 74.28 | 75.09 | 144,838 | +1.13(+1.53%) |
Feb 01, 2021 | 71.99 | 74.28 | 71.67 | 73.96 | 242,396 | +1.93(+2.68%) |
Jan 29, 2021 | 72.78 | 74.45 | 71.99 | 72.03 | 472,362 | -1.00(-1.37%) |
Jan 28, 2021 | 73.61 | 75.54 | 72.82 | 73.03 | 195,677 | -0.12(-0.17%) |
Jan 27, 2021 | 73.97 | 74.42 | 72.57 | 73.15 | 272,182 | -1.86(-2.47%) |
Jan 26, 2021 | 75.02 | 75.19 | 74.27 | 75.01 | 173,683 | -0.24(-0.32%) |
Jan 25, 2021 | 74.46 | 75.89 | 74.13 | 75.25 | 159,960 | +0.19(+0.25%) |
Jan 22, 2021 | 74.12 | 75.14 | 73.54 | 75.06 | 170,110 | +0.64(+0.86%) |
Jan 21, 2021 | 76.00 | 76.00 | 74.18 | 74.42 | 164,529 | -1.17(-1.54%) |
Jan 20, 2021 | 75.69 | 76.19 | 74.75 | 75.58 | 169,407 | -0.46(-0.60%) |
Jan 19, 2021 | 76.10 | 76.49 | 75.44 | 76.04 | 243,751 | +0.18(+0.23%) |
Jan 15, 2021 | 74.70 | 75.96 | 74.62 | 75.86 | 163,353 | +0.79(+1.06%) |
Jan 14, 2021 | 76.00 | 76.03 | 74.75 | 75.07 | 145,040 | -0.29(-0.38%) |
Jan 13, 2021 | 75.52 | 76.28 | 74.98 | 75.36 | 116,677 | +0.11(+0.15%) |
Jan 12, 2021 | 75.19 | 75.63 | 74.62 | 75.25 | 89,739 | +0.01(+0.01%) |
Jan 11, 2021 | 75.20 | 75.61 | 74.47 | 75.24 | 106,730 | -0.26(-0.35%) |
Jan 08, 2021 | 75.12 | 75.50 | 74.43 | 75.50 | 121,201 | +0.83(+1.11%) |
Jan 07, 2021 | 76.35 | 76.52 | 74.35 | 74.67 | 136,417 | -1.57(-2.05%) |
Jan 06, 2021 | 73.89 | 76.89 | 73.89 | 76.24 | 294,979 | +3.06(+4.18%) |
Jan 05, 2021 | 73.12 | 73.62 | 72.26 | 73.18 | 166,922 | +0.28(+0.38%) |
Jan 04, 2021 | 74.13 | 74.21 | 72.24 | 72.90 | 156,385 | -1.23(-1.66%) |
Dec 31, 2020 | 74.13 | 74.13 | 74.13 | 105,754 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.05 | 73.78 | 72.65 | 73.13 | 105,754 | +0.08(+0.11%) |
Dec 29, 2020 | 73.93 | 74.40 | 72.67 | 73.05 | 106,967 | -0.75(-1.01%) |
Dec 28, 2020 | 72.72 | 74.30 | 72.72 | 73.79 | 162,763 | +1.38(+1.91%) |
Dec 24, 2020 | 72.66 | 72.66 | 71.54 | 72.41 | 55,881 | +0.25(+0.35%) |
Dec 23, 2020 | 72.35 | 72.83 | 71.68 | 72.16 | 179,164 | +0.28(+0.39%) |
Dec 22, 2020 | 71.17 | 71.98 | 70.80 | 71.88 | 175,466 | +0.56(+0.78%) |
Dec 21, 2020 | 71.90 | 71.93 | 69.80 | 71.32 | 205,314 | -1.58(-2.16%) |
Dec 18, 2020 | 74.79 | 75.46 | 72.73 | 72.90 | 959,954 | -1.73(-2.32%) |
Dec 17, 2020 | 73.09 | 75.01 | 73.09 | 74.63 | 172,457 | +1.62(+2.22%) |
Dec 16, 2020 | 73.70 | 74.82 | 72.84 | 73.01 | 207,537 | -0.37(-0.51%) |
Dec 15, 2020 | 71.32 | 73.68 | 70.96 | 73.38 | 160,847 | +2.15(+3.02%) |
Dec 14, 2020 | 72.41 | 73.36 | 71.23 | 71.23 | 179,558 | -0.66(-0.92%) |
Dec 11, 2020 | 70.49 | 72.01 | 70.31 | 71.89 | 191,561 | +1.31(+1.85%) |
Dec 10, 2020 | 70.59 | 70.75 | 69.44 | 70.59 | 137,444 | +0.17(+0.24%) |
Dec 09, 2020 | 70.16 | 70.59 | 69.67 | 70.42 | 150,941 | +0.74(+1.06%) |
Dec 08, 2020 | 69.02 | 69.87 | 68.90 | 69.68 | 118,153 | +0.35(+0.51%) |
Dec 07, 2020 | 68.77 | 69.43 | 68.61 | 69.33 | 123,064 | +0.36(+0.53%) |
Dec 04, 2020 | 68.99 | 69.40 | 68.50 | 68.96 | 131,283 | +0.12(+0.18%) |
Dec 03, 2020 | 69.48 | 69.98 | 68.83 | 68.84 | 131,068 | -0.64(-0.93%) |
Dec 02, 2020 | 69.44 | 69.94 | 68.41 | 69.49 | 173,923 | +0.08(+0.12%) |