Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.69 | 78.25 | 75.05 | 77.35 | 644,100 | +0.96(+1.26%) |
Feb 25, 2021 | 76.29 | 77.06 | 72.16 | 76.39 | 1,396,595 | -0.42(-0.55%) |
Feb 24, 2021 | 73.89 | 76.81 | 72.51 | 76.81 | 993,770 | +3.70(+5.06%) |
Feb 23, 2021 | 73.03 | 74.54 | 71.83 | 73.11 | 452,690 | -0.90(-1.22%) |
Feb 22, 2021 | 75.24 | 75.24 | 72.86 | 74.01 | 853,202 | -1.61(-2.13%) |
Feb 19, 2021 | 74.78 | 76.76 | 74.00 | 75.62 | 705,900 | +1.26(+1.69%) |
Feb 18, 2021 | 75.69 | 76.60 | 73.43 | 74.36 | 1,015,211 | -3.78(-4.84%) |
Feb 17, 2021 | 77.18 | 79.04 | 76.22 | 78.14 | 598,338 | -0.45(-0.57%) |
Feb 16, 2021 | 80.63 | 81.35 | 78.26 | 78.59 | 410,421 | -2.17(-2.69%) |
Feb 12, 2021 | 80.25 | 81.14 | 79.71 | 80.76 | 750,700 | +0.55(+0.69%) |
Feb 11, 2021 | 79.17 | 80.64 | 78.67 | 80.21 | 691,867 | +1.33(+1.69%) |
Feb 10, 2021 | 78.44 | 79.79 | 78.04 | 78.88 | 442,214 | +1.32(+1.70%) |
Feb 09, 2021 | 77.41 | 78.66 | 76.41 | 77.56 | 352,186 | +0.32(+0.41%) |
Feb 08, 2021 | 76.93 | 77.73 | 76.46 | 77.24 | 401,876 | +0.62(+0.81%) |
Feb 05, 2021 | 77.07 | 77.07 | 75.19 | 76.62 | 337,800 | +0.16(+0.21%) |
Feb 04, 2021 | 77.87 | 77.92 | 76.04 | 76.46 | 411,898 | -0.96(-1.24%) |
Feb 03, 2021 | 76.67 | 77.64 | 75.77 | 77.42 | 636,474 | +0.33(+0.43%) |
Feb 02, 2021 | 76.97 | 78.00 | 76.48 | 77.09 | 618,487 | +1.10(+1.45%) |
Feb 01, 2021 | 74.82 | 76.33 | 74.23 | 75.99 | 391,822 | +1.64(+2.21%) |
Jan 29, 2021 | 75.87 | 76.78 | 73.25 | 74.35 | 520,700 | -1.45(-1.91%) |
Jan 28, 2021 | 74.03 | 76.83 | 73.27 | 75.80 | 1,040,232 | +2.89(+3.96%) |
Jan 27, 2021 | 74.47 | 75.25 | 71.95 | 72.91 | 932,636 | -2.53(-3.35%) |
Jan 26, 2021 | 78.45 | 78.72 | 75.25 | 75.44 | 943,088 | -2.41(-3.10%) |
Jan 25, 2021 | 75.68 | 77.88 | 75.53 | 77.85 | 910,303 | +1.76(+2.31%) |
Jan 22, 2021 | 75.21 | 76.31 | 74.60 | 76.09 | 815,300 | +0.66(+0.87%) |
Jan 21, 2021 | 77.90 | 78.29 | 75.36 | 75.43 | 650,990 | -2.58(-3.31%) |
Jan 20, 2021 | 77.71 | 78.22 | 76.93 | 78.01 | 779,909 | +0.88(+1.14%) |
Jan 19, 2021 | 75.99 | 77.34 | 75.50 | 77.13 | 555,056 | +1.71(+2.27%) |
Jan 15, 2021 | 75.81 | 76.84 | 74.83 | 75.42 | 620,200 | -0.39(-0.51%) |
Jan 14, 2021 | 75.05 | 76.45 | 74.62 | 75.81 | 730,734 | +0.76(+1.01%) |
Jan 13, 2021 | 74.95 | 75.63 | 73.00 | 75.05 | 557,328 | +0.44(+0.59%) |
Jan 12, 2021 | 74.58 | 75.39 | 73.92 | 74.61 | 762,329 | +0.61(+0.82%) |
Jan 11, 2021 | 72.67 | 74.94 | 71.81 | 74.00 | 735,944 | +0.41(+0.56%) |
Jan 08, 2021 | 72.07 | 73.71 | 71.41 | 73.59 | 984,300 | +1.93(+2.69%) |
Jan 07, 2021 | 72.03 | 72.68 | 69.35 | 71.66 | 633,184 | -0.29(-0.40%) |
Jan 06, 2021 | 68.60 | 72.46 | 68.33 | 71.95 | 798,980 | +3.63(+5.31%) |
Jan 05, 2021 | 67.54 | 69.20 | 67.11 | 68.32 | 648,878 | +0.96(+1.43%) |
Jan 04, 2021 | 68.42 | 68.42 | 66.02 | 67.36 | 478,192 | -0.77(-1.13%) |
Dec 31, 2020 | 68.13 | 68.13 | 68.13 | 370,679 | +0.47(+0.69%) | |
Dec 30, 2020 | 67.14 | 68.25 | 66.92 | 67.66 | 370,679 | +0.51(+0.76%) |
Dec 29, 2020 | 68.35 | 68.35 | 66.86 | 67.15 | 456,409 | -0.66(-0.97%) |
Dec 28, 2020 | 68.42 | 69.49 | 67.33 | 67.81 | 346,485 | -0.21(-0.31%) |
Dec 24, 2020 | 69.63 | 69.63 | 67.39 | 68.02 | 251,200 | -1.17(-1.69%) |
Dec 23, 2020 | 70.47 | 70.97 | 68.94 | 69.19 | 746,620 | -0.67(-0.96%) |
Dec 22, 2020 | 69.80 | 70.10 | 67.74 | 69.86 | 1,477,093 | +0.52(+0.75%) |
Dec 21, 2020 | 68.42 | 69.86 | 67.62 | 69.34 | 1,505,817 | +0.29(+0.42%) |
Dec 18, 2020 | 67.49 | 69.08 | 66.92 | 69.05 | 2,465,000 | +1.90(+2.83%) |
Dec 17, 2020 | 66.68 | 67.55 | 65.92 | 67.15 | 1,087,501 | +0.83(+1.25%) |
Dec 16, 2020 | 66.40 | 66.44 | 65.40 | 66.32 | 1,128,578 | +0.18(+0.27%) |
Dec 15, 2020 | 65.01 | 66.16 | 64.26 | 66.14 | 638,950 | +1.66(+2.57%) |
Dec 14, 2020 | 65.65 | 66.60 | 64.18 | 64.48 | 684,871 | -0.54(-0.83%) |
Dec 11, 2020 | 64.71 | 65.90 | 63.28 | 65.02 | 791,200 | -0.04(-0.06%) |
Dec 10, 2020 | 65.30 | 66.00 | 63.72 | 65.06 | 839,771 | -0.59(-0.90%) |
Dec 09, 2020 | 65.72 | 66.59 | 65.20 | 65.65 | 871,321 | -0.43(-0.65%) |
Dec 08, 2020 | 65.01 | 66.34 | 64.49 | 66.08 | 1,831,087 | +2.28(+3.57%) |
Dec 07, 2020 | 65.00 | 65.00 | 63.27 | 63.80 | 1,736,886 | -0.90(-1.39%) |
Dec 04, 2020 | 62.92 | 64.92 | 62.62 | 64.70 | 987,400 | +2.08(+3.32%) |
Dec 03, 2020 | 62.49 | 64.60 | 62.30 | 62.62 | 2,188,878 | +0.18(+0.29%) |
Dec 02, 2020 | 61.84 | 62.65 | 60.38 | 62.44 | 3,366,928 | -3.28(-4.99%) |