Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.98 | 75.98 | 75.06 | 75.06 | 88,331 | -1.70(-2.21%) |
Feb 25, 2021 | 77.78 | 77.90 | 76.69 | 76.75 | 53,972 | -0.94(-1.21%) |
Feb 24, 2021 | 77.12 | 77.69 | 77.06 | 77.69 | 41,189 | +0.54(+0.70%) |
Feb 23, 2021 | 77.09 | 77.21 | 76.87 | 77.16 | 25,997 | +0.00(+0.00%) |
Feb 22, 2021 | 76.96 | 77.32 | 76.91 | 77.16 | 31,242 | +0.45(+0.59%) |
Feb 19, 2021 | 76.59 | 76.80 | 76.57 | 76.71 | 33,494 | +0.93(+1.23%) |
Feb 18, 2021 | 75.68 | 75.78 | 75.47 | 75.78 | 20,718 | +0.19(+0.25%) |
Feb 17, 2021 | 75.38 | 75.60 | 75.38 | 75.59 | 19,367 | -0.08(-0.10%) |
Feb 16, 2021 | 75.65 | 75.79 | 75.56 | 75.67 | 32,378 | +0.03(+0.04%) |
Feb 12, 2021 | 75.28 | 75.70 | 75.28 | 75.64 | 32,984 | +0.04(+0.05%) |
Feb 11, 2021 | 75.76 | 75.76 | 75.55 | 75.60 | 13,913 | +0.32(+0.43%) |
Feb 10, 2021 | 75.62 | 75.63 | 75.27 | 75.28 | 15,474 | -0.17(-0.22%) |
Feb 09, 2021 | 75.31 | 75.48 | 75.24 | 75.44 | 16,625 | +0.29(+0.39%) |
Feb 08, 2021 | 74.85 | 75.24 | 74.85 | 75.15 | 17,891 | +0.32(+0.43%) |
Feb 05, 2021 | 74.55 | 74.85 | 74.55 | 74.83 | 11,232 | +0.71(+0.95%) |
Feb 04, 2021 | 74.19 | 74.26 | 74.05 | 74.12 | 13,729 | -0.24(-0.33%) |
Feb 03, 2021 | 74.26 | 74.37 | 74.21 | 74.37 | 52,908 | +0.27(+0.36%) |
Feb 02, 2021 | 74.00 | 74.11 | 73.82 | 74.10 | 37,022 | -0.22(-0.29%) |
Feb 01, 2021 | 74.42 | 74.51 | 74.27 | 74.32 | 26,593 | -0.21(-0.28%) |
Jan 29, 2021 | 74.96 | 75.03 | 74.47 | 74.52 | 24,814 | -0.44(-0.59%) |
Jan 28, 2021 | 74.52 | 75.05 | 74.52 | 74.96 | 22,817 | +0.26(+0.35%) |
Jan 27, 2021 | 74.98 | 75.10 | 74.61 | 74.70 | 21,338 | -0.90(-1.19%) |
Jan 26, 2021 | 75.51 | 75.65 | 75.47 | 75.60 | 23,954 | +0.35(+0.47%) |
Jan 25, 2021 | 75.36 | 75.36 | 75.05 | 75.25 | 12,799 | -0.04(-0.05%) |
Jan 22, 2021 | 75.30 | 75.38 | 75.24 | 75.29 | 15,419 | -0.48(-0.63%) |
Jan 21, 2021 | 75.75 | 75.85 | 75.54 | 75.77 | 26,468 | +0.17(+0.22%) |
Jan 20, 2021 | 75.44 | 75.69 | 75.44 | 75.60 | 43,888 | +0.54(+0.72%) |
Jan 19, 2021 | 75.30 | 75.30 | 74.98 | 75.06 | 66,300 | -0.12(-0.16%) |
Jan 15, 2021 | 75.26 | 75.32 | 74.93 | 75.18 | 24,406 | -0.79(-1.04%) |
Jan 14, 2021 | 75.60 | 76.15 | 75.53 | 75.97 | 22,467 | +0.51(+0.67%) |
Jan 13, 2021 | 75.48 | 75.64 | 75.38 | 75.46 | 23,250 | -0.40(-0.53%) |
Jan 12, 2021 | 75.18 | 75.86 | 75.18 | 75.86 | 15,585 | +0.75(+1.00%) |
Jan 11, 2021 | 74.93 | 75.26 | 74.81 | 75.11 | 56,565 | -0.60(-0.79%) |
Jan 08, 2021 | 76.08 | 76.08 | 75.43 | 75.71 | 34,924 | -0.10(-0.13%) |
Jan 07, 2021 | 75.58 | 75.80 | 75.41 | 75.80 | 37,055 | -0.32(-0.42%) |
Jan 06, 2021 | 75.80 | 76.13 | 75.76 | 76.13 | 119,948 | +0.37(+0.49%) |
Jan 05, 2021 | 75.18 | 75.88 | 75.18 | 75.76 | 23,932 | +0.95(+1.27%) |
Jan 04, 2021 | 75.31 | 75.31 | 74.64 | 74.81 | 28,956 | -0.43(-0.57%) |
Dec 31, 2020 | 75.24 | 75.24 | 75.24 | 42,914 | +0.33(+0.44%) | |
Dec 30, 2020 | 74.75 | 74.99 | 74.75 | 74.90 | 42,914 | +0.66(+0.88%) |
Dec 29, 2020 | 74.30 | 74.37 | 74.23 | 74.25 | 18,978 | +0.33(+0.45%) |
Dec 28, 2020 | 74.06 | 74.06 | 73.80 | 73.91 | 9,862 | -0.24(-0.32%) |
Dec 24, 2020 | 74.10 | 74.18 | 74.09 | 74.15 | 9,190 | +0.18(+0.24%) |
Dec 23, 2020 | 73.92 | 74.04 | 73.88 | 73.97 | 16,803 | +0.58(+0.79%) |
Dec 22, 2020 | 73.59 | 73.59 | 73.37 | 73.40 | 28,645 | -0.58(-0.78%) |
Dec 21, 2020 | 73.53 | 74.13 | 73.48 | 73.97 | 42,775 | -0.40(-0.54%) |
Dec 18, 2020 | 74.18 | 74.37 | 74.14 | 74.37 | 25,325 | +0.06(+0.08%) |
Dec 17, 2020 | 74.35 | 74.46 | 74.32 | 74.32 | 44,643 | +0.45(+0.61%) |
Dec 16, 2020 | 73.71 | 73.93 | 73.70 | 73.87 | 20,744 | +0.12(+0.16%) |
Dec 15, 2020 | 73.50 | 73.86 | 73.50 | 73.75 | 12,465 | +0.25(+0.35%) |
Dec 14, 2020 | 73.87 | 73.89 | 73.49 | 73.49 | 37,309 | -0.06(-0.08%) |
Dec 11, 2020 | 73.56 | 73.58 | 73.45 | 73.55 | 14,398 | +0.04(+0.05%) |
Dec 10, 2020 | 73.05 | 73.56 | 73.05 | 73.51 | 45,078 | +0.91(+1.25%) |
Dec 09, 2020 | 72.92 | 72.94 | 72.48 | 72.60 | 18,347 | +0.31(+0.43%) |
Dec 08, 2020 | 72.39 | 72.40 | 72.21 | 72.29 | 19,267 | -0.15(-0.20%) |
Dec 07, 2020 | 72.48 | 72.73 | 72.40 | 72.44 | 23,183 | -0.06(-0.08%) |
Dec 04, 2020 | 72.48 | 72.62 | 72.48 | 72.49 | 36,762 | +0.17(+0.23%) |
Dec 03, 2020 | 72.58 | 72.68 | 72.33 | 72.33 | 80,217 | +0.07(+0.09%) |
Dec 02, 2020 | 71.82 | 72.31 | 71.82 | 72.26 | 110,683 | +0.34(+0.47%) |