Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.32 | 75.75 | 74.70 | 75.04 | 29,884 | -0.02(-0.03%) |
Feb 25, 2021 | 77.08 | 77.23 | 74.92 | 75.05 | 24,625 | -2.17(-2.81%) |
Feb 24, 2021 | 75.77 | 77.25 | 75.75 | 77.22 | 17,016 | +1.21(+1.60%) |
Feb 23, 2021 | 75.55 | 76.17 | 75.01 | 76.01 | 27,460 | +0.00(+0.00%) |
Feb 22, 2021 | 75.59 | 76.43 | 75.59 | 76.01 | 25,736 | -0.04(-0.05%) |
Feb 19, 2021 | 75.64 | 76.17 | 75.64 | 76.05 | 29,987 | +0.67(+0.88%) |
Feb 18, 2021 | 74.89 | 75.49 | 74.82 | 75.38 | 26,727 | -0.11(-0.14%) |
Feb 17, 2021 | 75.07 | 75.54 | 74.78 | 75.49 | 15,030 | -0.03(-0.04%) |
Feb 16, 2021 | 75.57 | 75.85 | 75.52 | 75.52 | 30,925 | +0.14(+0.19%) |
Feb 12, 2021 | 74.66 | 75.37 | 74.66 | 75.37 | 20,234 | +0.49(+0.66%) |
Feb 11, 2021 | 74.82 | 74.99 | 74.27 | 74.88 | 18,897 | +0.25(+0.34%) |
Feb 10, 2021 | 74.68 | 74.97 | 74.16 | 74.63 | 305,663 | +0.15(+0.21%) |
Feb 09, 2021 | 74.08 | 74.54 | 74.08 | 74.48 | 26,396 | +0.23(+0.31%) |
Feb 08, 2021 | 73.87 | 74.25 | 73.72 | 74.25 | 35,339 | +0.87(+1.18%) |
Feb 05, 2021 | 73.39 | 73.75 | 73.28 | 73.38 | 29,780 | +0.41(+0.56%) |
Feb 04, 2021 | 72.20 | 72.97 | 72.20 | 72.97 | 34,657 | +1.25(+1.74%) |
Feb 03, 2021 | 71.94 | 71.94 | 71.38 | 71.72 | 25,196 | -0.14(-0.20%) |
Feb 02, 2021 | 71.32 | 72.13 | 71.32 | 71.86 | 37,731 | +0.99(+1.40%) |
Feb 01, 2021 | 70.19 | 70.88 | 69.74 | 70.87 | 18,155 | +1.46(+2.11%) |
Jan 29, 2021 | 70.94 | 70.94 | 69.08 | 69.41 | 18,677 | -1.65(-2.32%) |
Jan 28, 2021 | 70.76 | 71.55 | 70.76 | 71.06 | 16,157 | +0.79(+1.12%) |
Jan 27, 2021 | 71.36 | 71.47 | 70.06 | 70.26 | 64,149 | -2.09(-2.89%) |
Jan 26, 2021 | 73.02 | 73.02 | 72.32 | 72.36 | 551,137 | -0.49(-0.67%) |
Jan 25, 2021 | 72.99 | 73.12 | 72.43 | 72.85 | 18,226 | -0.07(-0.09%) |
Jan 22, 2021 | 72.72 | 73.03 | 72.66 | 72.92 | 32,063 | -0.26(-0.36%) |
Jan 21, 2021 | 73.48 | 73.48 | 73.00 | 73.18 | 18,950 | -0.04(-0.05%) |
Jan 20, 2021 | 73.32 | 73.32 | 72.81 | 73.21 | 35,564 | +0.45(+0.62%) |
Jan 19, 2021 | 72.46 | 72.90 | 72.45 | 72.76 | 26,355 | +0.63(+0.87%) |
Jan 15, 2021 | 72.17 | 72.35 | 71.58 | 72.13 | 28,431 | -0.40(-0.56%) |
Jan 14, 2021 | 72.39 | 72.91 | 72.35 | 72.54 | 38,324 | +0.52(+0.72%) |
Jan 13, 2021 | 72.37 | 72.37 | 71.97 | 72.02 | 28,021 | -0.35(-0.48%) |
Jan 12, 2021 | 72.10 | 72.47 | 71.95 | 72.37 | 55,711 | +0.53(+0.74%) |
Jan 11, 2021 | 71.15 | 72.11 | 71.15 | 71.84 | 45,195 | +0.02(+0.03%) |
Jan 08, 2021 | 71.98 | 72.02 | 71.01 | 71.82 | 29,054 | +0.15(+0.22%) |
Jan 07, 2021 | 71.02 | 71.81 | 71.00 | 71.66 | 28,075 | +1.34(+1.90%) |
Jan 06, 2021 | 68.63 | 70.77 | 68.63 | 70.32 | 21,350 | +1.55(+2.26%) |
Jan 05, 2021 | 68.31 | 68.91 | 68.27 | 68.77 | 22,636 | +0.32(+0.46%) |
Jan 04, 2021 | 69.70 | 70.09 | 67.81 | 68.45 | 62,298 | -0.98(-1.42%) |
Dec 31, 2020 | 69.44 | 69.44 | 69.44 | 27,849 | +0.39(+0.56%) | |
Dec 30, 2020 | 69.05 | 69.29 | 68.97 | 69.05 | 27,849 | +0.35(+0.50%) |
Dec 29, 2020 | 69.31 | 69.31 | 68.59 | 68.70 | 17,440 | -0.23(-0.34%) |
Dec 28, 2020 | 69.19 | 69.59 | 68.93 | 68.94 | 14,203 | +0.18(+0.26%) |
Dec 24, 2020 | 68.54 | 68.76 | 68.47 | 68.76 | 15,460 | +0.29(+0.42%) |
Dec 23, 2020 | 68.44 | 68.89 | 68.44 | 68.47 | 10,514 | +0.20(+0.30%) |
Dec 22, 2020 | 68.30 | 68.44 | 68.22 | 68.27 | 15,535 | -0.03(-0.04%) |
Dec 21, 2020 | 67.78 | 68.47 | 67.09 | 68.30 | 26,423 | -0.21(-0.30%) |
Dec 18, 2020 | 68.66 | 68.88 | 67.97 | 68.51 | 20,376 | -0.01(-0.01%) |
Dec 17, 2020 | 68.26 | 68.56 | 68.14 | 68.51 | 16,124 | +0.54(+0.79%) |
Dec 16, 2020 | 68.05 | 68.14 | 67.72 | 67.98 | 17,470 | +0.20(+0.30%) |
Dec 15, 2020 | 67.29 | 67.87 | 67.21 | 67.78 | 44,900 | +0.88(+1.32%) |
Dec 14, 2020 | 67.68 | 67.88 | 66.89 | 66.89 | 10,991 | +0.03(+0.05%) |
Dec 11, 2020 | 66.69 | 67.00 | 66.33 | 66.86 | 24,014 | -0.37(-0.55%) |
Dec 10, 2020 | 66.77 | 67.30 | 66.77 | 67.23 | 39,926 | -0.04(-0.06%) |
Dec 09, 2020 | 67.89 | 67.96 | 67.01 | 67.27 | 20,147 | -0.46(-0.68%) |
Dec 08, 2020 | 67.58 | 67.83 | 67.48 | 67.73 | 419,677 | -0.02(-0.03%) |
Dec 07, 2020 | 67.68 | 67.81 | 67.47 | 67.75 | 30,017 | -0.09(-0.13%) |
Dec 04, 2020 | 67.33 | 67.83 | 67.33 | 67.83 | 23,391 | +0.83(+1.23%) |
Dec 03, 2020 | 66.82 | 67.39 | 66.82 | 67.01 | 21,378 | +0.40(+0.61%) |
Dec 02, 2020 | 66.03 | 66.67 | 66.03 | 66.60 | 7,918 | +0.20(+0.30%) |