Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.80 | 70.93 | 69.16 | 69.53 | 2,380,966 | -0.83(-1.17%) |
Feb 25, 2021 | 71.95 | 72.10 | 70.02 | 70.35 | 1,435,230 | -1.66(-2.31%) |
Feb 24, 2021 | 70.00 | 72.15 | 69.71 | 72.01 | 1,897,667 | +1.97(+2.81%) |
Feb 23, 2021 | 71.56 | 71.77 | 69.66 | 70.04 | 2,092,579 | -0.96(-1.35%) |
Feb 22, 2021 | 70.24 | 71.30 | 70.10 | 71.00 | 1,709,318 | +0.36(+0.51%) |
Feb 19, 2021 | 69.77 | 70.83 | 69.51 | 70.64 | 1,872,791 | +0.71(+1.02%) |
Feb 18, 2021 | 69.57 | 70.04 | 68.57 | 69.93 | 1,365,760 | +0.06(+0.09%) |
Feb 17, 2021 | 70.49 | 70.62 | 69.16 | 69.87 | 1,578,136 | -1.19(-1.68%) |
Feb 16, 2021 | 70.12 | 71.27 | 69.73 | 71.06 | 1,986,195 | +1.20(+1.72%) |
Feb 12, 2021 | 69.94 | 70.33 | 69.35 | 69.86 | 1,798,244 | -0.86(-1.22%) |
Feb 11, 2021 | 71.06 | 71.64 | 70.51 | 70.72 | 1,590,809 | -0.39(-0.54%) |
Feb 10, 2021 | 71.59 | 71.78 | 70.62 | 71.11 | 1,407,177 | -0.11(-0.15%) |
Feb 09, 2021 | 71.88 | 72.75 | 71.04 | 71.21 | 1,941,979 | -0.57(-0.80%) |
Feb 08, 2021 | 72.23 | 72.34 | 70.83 | 71.78 | 1,468,637 | -0.14(-0.20%) |
Feb 05, 2021 | 72.12 | 72.57 | 71.37 | 71.93 | 1,351,756 | +0.44(+0.61%) |
Feb 04, 2021 | 70.08 | 71.67 | 69.79 | 71.49 | 1,695,022 | +2.03(+2.92%) |
Feb 03, 2021 | 70.38 | 70.55 | 69.25 | 69.46 | 1,765,188 | -1.07(-1.52%) |
Feb 02, 2021 | 69.91 | 71.03 | 69.52 | 70.53 | 2,543,081 | +1.45(+2.10%) |
Feb 01, 2021 | 67.80 | 69.19 | 67.37 | 69.08 | 2,333,978 | +1.54(+2.28%) |
Jan 29, 2021 | 69.34 | 69.50 | 67.15 | 67.54 | 5,069,227 | -2.20(-3.15%) |
Jan 28, 2021 | 70.06 | 71.40 | 69.32 | 69.74 | 4,603,550 | +0.19(+0.28%) |
Jan 27, 2021 | 73.60 | 75.53 | 69.17 | 69.54 | 7,842,513 | -5.25(-7.02%) |
Jan 26, 2021 | 75.11 | 75.95 | 74.56 | 74.80 | 3,640,373 | +0.28(+0.38%) |
Jan 25, 2021 | 73.52 | 75.06 | 73.13 | 74.52 | 3,785,497 | +0.83(+1.13%) |
Jan 22, 2021 | 73.37 | 74.17 | 73.09 | 73.68 | 3,048,820 | -0.27(-0.37%) |
Jan 21, 2021 | 73.07 | 74.17 | 72.49 | 73.95 | 3,936,969 | +1.62(+2.23%) |
Jan 20, 2021 | 72.37 | 73.04 | 71.71 | 72.34 | 2,874,012 | +0.33(+0.46%) |
Jan 19, 2021 | 73.82 | 74.07 | 71.91 | 72.00 | 2,865,416 | -1.72(-2.34%) |
Jan 15, 2021 | 74.03 | 74.92 | 73.39 | 73.73 | 3,265,520 | -1.30(-1.73%) |
Jan 14, 2021 | 75.58 | 75.90 | 74.71 | 75.03 | 1,897,924 | -0.16(-0.21%) |
Jan 13, 2021 | 76.70 | 76.85 | 74.72 | 75.18 | 2,794,107 | -1.74(-2.26%) |
Jan 12, 2021 | 76.56 | 77.26 | 75.88 | 76.92 | 1,543,346 | +0.41(+0.54%) |
Jan 11, 2021 | 76.34 | 77.50 | 76.24 | 76.51 | 1,930,278 | -0.68(-0.88%) |
Jan 08, 2021 | 78.10 | 78.35 | 76.53 | 77.19 | 2,082,434 | -0.38(-0.49%) |
Jan 07, 2021 | 77.69 | 78.80 | 77.32 | 77.57 | 2,348,924 | +0.70(+0.91%) |
Jan 06, 2021 | 75.54 | 77.53 | 75.53 | 76.86 | 2,783,496 | +1.89(+2.52%) |
Jan 05, 2021 | 73.85 | 75.66 | 73.85 | 74.97 | 1,710,669 | +0.18(+0.25%) |
Jan 04, 2021 | 76.07 | 76.56 | 74.10 | 74.79 | 2,412,139 | -0.25(-0.34%) |
Dec 31, 2020 | 75.04 | 75.04 | 75.04 | 1,326,976 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.60 | 75.91 | 74.59 | 75.69 | 1,326,976 | +1.22(+1.64%) |
Dec 29, 2020 | 75.33 | 75.64 | 73.70 | 74.47 | 1,348,499 | -0.61(-0.81%) |
Dec 28, 2020 | 74.56 | 75.78 | 74.26 | 75.08 | 2,060,877 | +1.36(+1.85%) |
Dec 24, 2020 | 74.33 | 74.33 | 73.13 | 73.72 | 622,329 | -0.33(-0.44%) |
Dec 23, 2020 | 73.47 | 74.56 | 73.04 | 74.04 | 1,943,726 | +1.22(+1.68%) |
Dec 22, 2020 | 74.64 | 74.64 | 72.59 | 72.82 | 3,349,596 | -1.80(-2.41%) |
Dec 21, 2020 | 73.61 | 75.23 | 73.48 | 74.62 | 2,578,498 | +0.04(+0.06%) |
Dec 18, 2020 | 76.07 | 76.17 | 74.28 | 74.58 | 6,144,986 | -1.47(-1.93%) |
Dec 17, 2020 | 76.56 | 76.92 | 75.49 | 76.05 | 2,083,565 | +0.16(+0.21%) |
Dec 16, 2020 | 76.56 | 76.88 | 75.62 | 75.89 | 2,503,993 | -0.77(-1.01%) |
Dec 15, 2020 | 76.34 | 76.86 | 75.43 | 76.66 | 3,190,703 | +1.32(+1.75%) |
Dec 14, 2020 | 76.85 | 76.97 | 75.29 | 75.34 | 2,183,981 | -0.80(-1.05%) |
Dec 11, 2020 | 75.98 | 76.73 | 75.21 | 76.14 | 2,376,641 | -0.21(-0.28%) |
Dec 10, 2020 | 77.19 | 77.89 | 75.89 | 76.35 | 1,906,513 | -1.08(-1.40%) |
Dec 09, 2020 | 78.54 | 78.72 | 77.09 | 77.43 | 2,648,308 | -0.56(-0.72%) |
Dec 08, 2020 | 76.76 | 78.33 | 76.38 | 78.00 | 2,476,576 | +0.84(+1.09%) |
Dec 07, 2020 | 77.11 | 77.65 | 76.14 | 77.16 | 1,542,753 | -0.74(-0.95%) |
Dec 04, 2020 | 75.97 | 77.94 | 75.51 | 77.90 | 1,948,360 | +2.56(+3.40%) |
Dec 03, 2020 | 74.52 | 76.48 | 74.27 | 75.34 | 1,867,893 | +0.65(+0.87%) |
Dec 02, 2020 | 73.78 | 75.12 | 73.16 | 74.69 | 1,423,494 | +0.59(+0.79%) |