Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.24 | 75.24 | 74.68 | 74.69 | 50,672 | -0.71(-0.95%) |
Feb 25, 2021 | 76.13 | 76.18 | 75.37 | 75.41 | 70,548 | -0.59(-0.78%) |
Feb 24, 2021 | 75.55 | 76.00 | 75.53 | 76.00 | 31,234 | +0.46(+0.61%) |
Feb 23, 2021 | 75.39 | 75.57 | 75.19 | 75.53 | 53,941 | +0.21(+0.28%) |
Feb 22, 2021 | 75.22 | 75.47 | 75.17 | 75.32 | 49,103 | +0.02(+0.03%) |
Feb 19, 2021 | 75.27 | 75.47 | 75.27 | 75.30 | 22,026 | +0.34(+0.45%) |
Feb 18, 2021 | 74.85 | 74.98 | 74.69 | 74.96 | 18,031 | +0.08(+0.10%) |
Feb 17, 2021 | 74.66 | 74.88 | 74.58 | 74.88 | 21,824 | -0.07(-0.10%) |
Feb 16, 2021 | 74.88 | 74.97 | 74.84 | 74.96 | 37,117 | +0.11(+0.15%) |
Feb 12, 2021 | 74.54 | 74.87 | 74.54 | 74.84 | 17,269 | -0.00(-0.00%) |
Feb 11, 2021 | 75.04 | 75.04 | 74.84 | 74.85 | 26,506 | +0.01(+0.02%) |
Feb 10, 2021 | 74.94 | 74.99 | 74.82 | 74.83 | 21,620 | -0.00(-0.01%) |
Feb 09, 2021 | 74.51 | 74.87 | 74.48 | 74.84 | 28,695 | +0.19(+0.26%) |
Feb 08, 2021 | 74.48 | 74.64 | 74.47 | 74.64 | 19,682 | +0.15(+0.21%) |
Feb 05, 2021 | 74.32 | 74.50 | 74.29 | 74.49 | 51,602 | +0.35(+0.47%) |
Feb 04, 2021 | 74.20 | 74.20 | 74.03 | 74.14 | 35,249 | -0.24(-0.33%) |
Feb 03, 2021 | 74.26 | 74.48 | 74.25 | 74.38 | 20,811 | +0.07(+0.09%) |
Feb 02, 2021 | 74.13 | 74.31 | 73.90 | 74.31 | 27,952 | +0.40(+0.54%) |
Feb 01, 2021 | 74.29 | 74.29 | 73.92 | 73.92 | 34,574 | -0.43(-0.57%) |
Jan 29, 2021 | 74.54 | 74.59 | 74.18 | 74.34 | 31,437 | +0.14(+0.18%) |
Jan 28, 2021 | 74.12 | 74.33 | 74.08 | 74.21 | 31,450 | -0.05(-0.07%) |
Jan 27, 2021 | 74.41 | 74.54 | 74.19 | 74.26 | 34,465 | -0.68(-0.90%) |
Jan 26, 2021 | 74.81 | 74.93 | 74.80 | 74.93 | 19,291 | +0.29(+0.39%) |
Jan 25, 2021 | 74.75 | 74.77 | 74.46 | 74.64 | 26,329 | -0.09(-0.12%) |
Jan 22, 2021 | 74.88 | 74.96 | 74.66 | 74.73 | 39,710 | -0.57(-0.76%) |
Jan 21, 2021 | 75.38 | 75.43 | 75.19 | 75.30 | 42,965 | +0.08(+0.10%) |
Jan 20, 2021 | 74.91 | 75.43 | 74.87 | 75.22 | 64,931 | +0.55(+0.74%) |
Jan 19, 2021 | 74.68 | 74.74 | 74.52 | 74.67 | 71,704 | -0.01(-0.01%) |
Jan 15, 2021 | 74.75 | 74.84 | 74.53 | 74.68 | 90,899 | -0.59(-0.78%) |
Jan 14, 2021 | 74.95 | 75.34 | 74.95 | 75.27 | 36,597 | +0.39(+0.52%) |
Jan 13, 2021 | 74.60 | 74.98 | 74.60 | 74.88 | 35,934 | +0.07(+0.09%) |
Jan 12, 2021 | 74.47 | 74.82 | 74.45 | 74.82 | 18,471 | +0.39(+0.52%) |
Jan 11, 2021 | 74.20 | 74.50 | 74.15 | 74.43 | 51,289 | -0.46(-0.62%) |
Jan 08, 2021 | 75.13 | 75.13 | 74.64 | 74.89 | 38,159 | -0.15(-0.21%) |
Jan 07, 2021 | 74.79 | 75.05 | 74.71 | 75.05 | 23,339 | -0.04(-0.05%) |
Jan 06, 2021 | 74.77 | 75.09 | 74.75 | 75.09 | 183,212 | +0.04(+0.05%) |
Jan 05, 2021 | 74.63 | 75.14 | 74.61 | 75.05 | 50,864 | +0.67(+0.90%) |
Jan 04, 2021 | 74.87 | 74.87 | 74.36 | 74.38 | 35,412 | -0.38(-0.50%) |
Dec 31, 2020 | 74.76 | 74.76 | 74.76 | 28,265 | +0.23(+0.31%) | |
Dec 30, 2020 | 74.37 | 74.60 | 74.37 | 74.53 | 28,265 | +0.29(+0.39%) |
Dec 29, 2020 | 74.39 | 74.39 | 74.23 | 74.24 | 11,546 | +0.17(+0.23%) |
Dec 28, 2020 | 74.14 | 74.19 | 73.89 | 74.06 | 12,868 | -0.16(-0.22%) |
Dec 24, 2020 | 74.16 | 74.24 | 74.05 | 74.23 | 16,546 | +0.18(+0.25%) |
Dec 23, 2020 | 73.95 | 74.10 | 73.86 | 74.04 | 149,695 | +0.41(+0.55%) |
Dec 22, 2020 | 73.72 | 73.74 | 73.53 | 73.64 | 72,169 | -0.36(-0.48%) |
Dec 21, 2020 | 73.97 | 74.17 | 73.89 | 73.99 | 35,276 | -0.42(-0.56%) |
Dec 18, 2020 | 74.58 | 74.59 | 74.32 | 74.41 | 28,438 | -0.31(-0.41%) |
Dec 17, 2020 | 74.82 | 74.95 | 74.68 | 74.72 | 31,314 | +0.07(+0.09%) |
Dec 16, 2020 | 74.61 | 74.71 | 74.40 | 74.65 | 22,068 | -0.29(-0.39%) |
Dec 15, 2020 | 74.69 | 74.97 | 74.64 | 74.94 | 45,375 | +0.41(+0.54%) |
Dec 14, 2020 | 74.70 | 74.72 | 74.40 | 74.54 | 15,799 | +0.04(+0.05%) |
Dec 11, 2020 | 74.51 | 74.53 | 74.37 | 74.50 | 17,683 | -0.20(-0.27%) |
Dec 10, 2020 | 74.54 | 74.81 | 74.53 | 74.70 | 23,261 | +0.50(+0.68%) |
Dec 09, 2020 | 74.39 | 74.45 | 74.14 | 74.20 | 32,622 | -0.01(-0.01%) |
Dec 08, 2020 | 74.32 | 74.42 | 74.20 | 74.21 | 12,224 | -0.12(-0.16%) |
Dec 07, 2020 | 74.36 | 74.40 | 74.28 | 74.32 | 38,251 | -0.14(-0.19%) |
Dec 04, 2020 | 74.18 | 74.50 | 74.18 | 74.47 | 101,964 | +0.53(+0.72%) |
Dec 03, 2020 | 73.71 | 74.03 | 73.68 | 73.94 | 31,211 | +0.31(+0.42%) |
Dec 02, 2020 | 73.50 | 73.66 | 73.50 | 73.63 | 89,876 | +0.09(+0.12%) |