Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.93 | 71.06 | 69.28 | 69.65 | 2,376,643 | -0.83(-1.17%) |
Feb 25, 2021 | 72.08 | 72.23 | 70.15 | 70.48 | 1,432,625 | -1.66(-2.31%) |
Feb 24, 2021 | 70.13 | 72.28 | 69.84 | 72.14 | 1,894,222 | +1.97(+2.81%) |
Feb 23, 2021 | 71.69 | 71.90 | 69.78 | 70.17 | 2,088,780 | -0.96(-1.35%) |
Feb 22, 2021 | 70.37 | 71.43 | 70.23 | 71.13 | 1,706,215 | +0.36(+0.51%) |
Feb 19, 2021 | 69.90 | 70.96 | 69.64 | 70.77 | 1,869,391 | +0.71(+1.02%) |
Feb 18, 2021 | 69.70 | 70.17 | 68.69 | 70.06 | 1,363,281 | +0.06(+0.09%) |
Feb 17, 2021 | 70.62 | 70.75 | 69.28 | 70.00 | 1,575,271 | -1.20(-1.68%) |
Feb 16, 2021 | 70.25 | 71.40 | 69.86 | 71.19 | 1,982,590 | +1.21(+1.72%) |
Feb 12, 2021 | 70.07 | 70.45 | 69.48 | 69.99 | 1,794,979 | -0.86(-1.22%) |
Feb 11, 2021 | 71.18 | 71.77 | 70.64 | 70.85 | 1,587,921 | -0.39(-0.54%) |
Feb 10, 2021 | 71.72 | 71.92 | 70.75 | 71.24 | 1,404,622 | -0.11(-0.15%) |
Feb 09, 2021 | 72.01 | 72.88 | 71.17 | 71.34 | 1,938,454 | -0.57(-0.80%) |
Feb 08, 2021 | 72.36 | 72.47 | 70.96 | 71.92 | 1,465,971 | -0.14(-0.20%) |
Feb 05, 2021 | 72.25 | 72.70 | 71.50 | 72.06 | 1,349,302 | +0.44(+0.61%) |
Feb 04, 2021 | 70.21 | 71.80 | 69.92 | 71.62 | 1,691,945 | +2.03(+2.92%) |
Feb 03, 2021 | 70.51 | 70.67 | 69.37 | 69.58 | 1,761,983 | -1.07(-1.52%) |
Feb 02, 2021 | 70.04 | 71.16 | 69.64 | 70.66 | 2,538,464 | +1.45(+2.10%) |
Feb 01, 2021 | 67.93 | 69.32 | 67.50 | 69.20 | 2,329,741 | +1.54(+2.28%) |
Jan 29, 2021 | 69.47 | 69.63 | 67.27 | 67.66 | 5,060,024 | -2.20(-3.15%) |
Jan 28, 2021 | 70.19 | 71.53 | 69.45 | 69.86 | 4,595,193 | +0.19(+0.28%) |
Jan 27, 2021 | 73.74 | 75.66 | 69.29 | 69.67 | 7,828,276 | -5.26(-7.02%) |
Jan 26, 2021 | 75.24 | 76.09 | 74.70 | 74.93 | 3,633,764 | +0.28(+0.38%) |
Jan 25, 2021 | 73.66 | 75.20 | 73.26 | 74.65 | 3,778,625 | +0.84(+1.13%) |
Jan 22, 2021 | 73.51 | 74.30 | 73.22 | 73.82 | 3,043,285 | -0.27(-0.37%) |
Jan 21, 2021 | 73.20 | 74.31 | 72.62 | 74.09 | 3,929,822 | +1.62(+2.23%) |
Jan 20, 2021 | 72.50 | 73.17 | 71.84 | 72.47 | 2,868,795 | +0.33(+0.46%) |
Jan 19, 2021 | 73.96 | 74.20 | 72.04 | 72.14 | 2,860,214 | -1.73(-2.34%) |
Jan 15, 2021 | 74.16 | 75.06 | 73.52 | 73.86 | 3,259,592 | -1.30(-1.73%) |
Jan 14, 2021 | 75.72 | 76.03 | 74.85 | 75.16 | 1,894,479 | -0.16(-0.21%) |
Jan 13, 2021 | 76.84 | 76.99 | 74.86 | 75.32 | 2,789,034 | -1.74(-2.26%) |
Jan 12, 2021 | 76.70 | 77.40 | 76.02 | 77.06 | 1,540,544 | +0.41(+0.54%) |
Jan 11, 2021 | 76.47 | 77.65 | 76.38 | 76.65 | 1,926,774 | -0.68(-0.88%) |
Jan 08, 2021 | 78.24 | 78.49 | 76.67 | 77.33 | 2,078,654 | -0.38(-0.49%) |
Jan 07, 2021 | 77.83 | 78.94 | 77.46 | 77.71 | 2,344,660 | +0.70(+0.91%) |
Jan 06, 2021 | 75.67 | 77.67 | 75.66 | 77.00 | 2,778,443 | +1.89(+2.52%) |
Jan 05, 2021 | 73.98 | 75.80 | 73.98 | 75.11 | 1,707,564 | +0.18(+0.25%) |
Jan 04, 2021 | 76.21 | 76.69 | 74.23 | 74.93 | 2,407,760 | -0.26(-0.34%) |
Dec 31, 2020 | 75.18 | 75.18 | 75.18 | 1,324,567 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.73 | 76.04 | 74.72 | 75.83 | 1,324,567 | +1.22(+1.64%) |
Dec 29, 2020 | 75.47 | 75.78 | 73.83 | 74.61 | 1,346,051 | -0.61(-0.81%) |
Dec 28, 2020 | 74.70 | 75.92 | 74.40 | 75.22 | 2,057,136 | +1.36(+1.85%) |
Dec 24, 2020 | 74.47 | 74.47 | 73.26 | 73.85 | 621,199 | -0.33(-0.44%) |
Dec 23, 2020 | 73.61 | 74.70 | 73.17 | 74.18 | 1,940,197 | +1.22(+1.68%) |
Dec 22, 2020 | 74.78 | 74.78 | 72.72 | 72.95 | 3,343,515 | -1.80(-2.41%) |
Dec 21, 2020 | 73.75 | 75.37 | 73.61 | 74.76 | 2,573,817 | +0.04(+0.06%) |
Dec 18, 2020 | 76.21 | 76.31 | 74.41 | 74.71 | 6,133,831 | -1.47(-1.93%) |
Dec 17, 2020 | 76.69 | 77.06 | 75.63 | 76.18 | 2,079,782 | +0.16(+0.21%) |
Dec 16, 2020 | 76.70 | 77.02 | 75.75 | 76.03 | 2,499,447 | -0.77(-1.01%) |
Dec 15, 2020 | 76.47 | 77.00 | 75.57 | 76.80 | 3,184,910 | +1.32(+1.75%) |
Dec 14, 2020 | 76.99 | 77.11 | 75.43 | 75.48 | 2,180,016 | -0.80(-1.05%) |
Dec 11, 2020 | 76.12 | 76.87 | 75.35 | 76.28 | 2,372,326 | -0.21(-0.28%) |
Dec 10, 2020 | 77.33 | 78.03 | 76.03 | 76.49 | 1,903,052 | -1.08(-1.40%) |
Dec 09, 2020 | 78.68 | 78.86 | 77.23 | 77.57 | 2,643,500 | -0.56(-0.72%) |
Dec 08, 2020 | 76.90 | 78.47 | 76.52 | 78.14 | 2,472,080 | +0.84(+1.09%) |
Dec 07, 2020 | 77.25 | 77.79 | 76.28 | 77.30 | 1,539,952 | -0.74(-0.95%) |
Dec 04, 2020 | 76.11 | 78.08 | 75.65 | 78.04 | 1,944,823 | +2.56(+3.40%) |
Dec 03, 2020 | 74.65 | 76.62 | 74.41 | 75.48 | 1,864,502 | +0.65(+0.87%) |
Dec 02, 2020 | 73.91 | 75.26 | 73.29 | 74.83 | 1,420,910 | +0.59(+0.79%) |