Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.53 | 70.53 | 69.14 | 69.19 | 5,892,069 | -1.37(-1.94%) |
Feb 25, 2021 | 70.48 | 71.00 | 70.18 | 70.56 | 4,540,999 | +0.05(+0.07%) |
Feb 24, 2021 | 70.93 | 71.44 | 70.51 | 70.52 | 4,438,100 | -0.78(-1.10%) |
Feb 23, 2021 | 71.58 | 72.17 | 70.85 | 71.30 | 4,490,210 | +0.20(+0.28%) |
Feb 22, 2021 | 71.05 | 71.25 | 70.74 | 71.09 | 2,796,866 | +0.06(+0.09%) |
Feb 19, 2021 | 72.34 | 72.46 | 70.94 | 71.03 | 4,934,548 | -1.40(-1.93%) |
Feb 18, 2021 | 72.08 | 72.56 | 71.85 | 72.43 | 2,788,441 | +0.26(+0.36%) |
Feb 17, 2021 | 71.67 | 72.61 | 71.64 | 72.17 | 3,609,355 | +0.23(+0.32%) |
Feb 16, 2021 | 71.81 | 71.97 | 70.91 | 71.94 | 5,594,751 | -0.22(-0.31%) |
Feb 12, 2021 | 72.07 | 72.23 | 71.56 | 72.16 | 2,969,619 | +0.02(+0.03%) |
Feb 11, 2021 | 72.92 | 72.96 | 72.09 | 72.14 | 3,375,754 | -0.64(-0.88%) |
Feb 10, 2021 | 72.69 | 73.12 | 72.01 | 72.79 | 5,306,819 | +0.38(+0.52%) |
Feb 09, 2021 | 73.28 | 73.29 | 72.10 | 72.41 | 4,001,991 | -0.92(-1.25%) |
Feb 08, 2021 | 73.61 | 73.73 | 72.94 | 73.33 | 4,161,260 | -0.16(-0.21%) |
Feb 05, 2021 | 72.83 | 73.67 | 72.79 | 73.49 | 3,890,078 | +0.86(+1.19%) |
Feb 04, 2021 | 72.47 | 72.94 | 72.18 | 72.62 | 4,205,733 | +0.05(+0.06%) |
Feb 03, 2021 | 72.69 | 73.06 | 72.25 | 72.58 | 4,199,221 | +0.03(+0.04%) |
Feb 02, 2021 | 72.55 | 73.38 | 72.28 | 72.55 | 5,454,727 | +0.30(+0.42%) |
Feb 01, 2021 | 72.36 | 73.33 | 72.06 | 72.25 | 7,080,326 | +0.48(+0.67%) |
Jan 29, 2021 | 72.60 | 73.79 | 71.62 | 71.77 | 8,048,393 | -1.06(-1.45%) |
Jan 28, 2021 | 71.80 | 73.45 | 71.79 | 72.82 | 8,734,689 | +1.03(+1.44%) |
Jan 27, 2021 | 72.27 | 72.68 | 71.62 | 71.79 | 6,835,969 | -0.66(-0.91%) |
Jan 26, 2021 | 72.57 | 72.77 | 71.70 | 72.46 | 6,291,151 | +0.13(+0.18%) |
Jan 25, 2021 | 71.96 | 72.78 | 71.90 | 72.33 | 8,423,522 | +0.39(+0.54%) |
Jan 22, 2021 | 72.48 | 72.61 | 71.67 | 71.94 | 5,234,629 | -0.60(-0.82%) |
Jan 21, 2021 | 73.36 | 73.59 | 72.06 | 72.54 | 6,308,344 | -0.84(-1.15%) |
Jan 20, 2021 | 72.74 | 73.61 | 72.19 | 73.38 | 7,537,718 | -0.59(-0.80%) |
Jan 19, 2021 | 75.53 | 75.53 | 73.88 | 73.98 | 4,376,354 | -0.94(-1.26%) |
Jan 15, 2021 | 74.97 | 75.43 | 74.74 | 74.92 | 6,950,552 | -0.05(-0.07%) |
Jan 14, 2021 | 75.73 | 75.74 | 74.68 | 74.97 | 4,079,284 | -0.50(-0.67%) |
Jan 13, 2021 | 75.26 | 75.88 | 75.26 | 75.48 | 4,447,552 | +0.21(+0.28%) |
Jan 12, 2021 | 74.92 | 75.71 | 74.89 | 75.27 | 4,764,937 | +0.11(+0.15%) |
Jan 11, 2021 | 75.35 | 76.00 | 75.12 | 75.16 | 4,842,558 | -0.19(-0.25%) |
Jan 08, 2021 | 75.11 | 75.59 | 74.86 | 75.35 | 6,086,924 | +0.50(+0.67%) |
Jan 07, 2021 | 74.95 | 75.53 | 74.24 | 74.85 | 5,531,258 | -0.41(-0.55%) |
Jan 06, 2021 | 77.00 | 77.58 | 74.91 | 75.26 | 9,895,201 | -2.08(-2.69%) |
Jan 05, 2021 | 77.16 | 77.61 | 76.28 | 77.33 | 2,797,086 | +0.17(+0.23%) |
Jan 04, 2021 | 77.57 | 78.28 | 76.43 | 77.16 | 3,831,777 | -1.08(-1.38%) |
Dec 31, 2020 | 78.24 | 78.24 | 78.24 | 2,357,917 | +0.71(+0.92%) | |
Dec 30, 2020 | 77.94 | 78.08 | 77.36 | 77.53 | 2,357,917 | -0.27(-0.35%) |
Dec 29, 2020 | 78.53 | 78.88 | 77.70 | 77.80 | 2,611,820 | -0.35(-0.44%) |
Dec 28, 2020 | 78.03 | 78.40 | 77.75 | 78.15 | 1,339,690 | +0.34(+0.44%) |
Dec 24, 2020 | 77.43 | 77.86 | 77.31 | 77.81 | 801,221 | +0.56(+0.72%) |
Dec 23, 2020 | 77.40 | 77.73 | 77.04 | 77.25 | 2,940,397 | +0.03(+0.04%) |
Dec 22, 2020 | 77.96 | 78.16 | 77.11 | 77.22 | 2,559,060 | -0.83(-1.07%) |
Dec 21, 2020 | 77.82 | 78.22 | 77.20 | 78.06 | 3,014,135 | -0.57(-0.72%) |
Dec 18, 2020 | 78.38 | 78.87 | 77.74 | 78.62 | 6,655,572 | +0.25(+0.32%) |
Dec 17, 2020 | 78.23 | 78.73 | 78.08 | 78.38 | 3,373,316 | +0.57(+0.73%) |
Dec 16, 2020 | 77.90 | 78.47 | 77.44 | 77.81 | 3,127,975 | +0.27(+0.34%) |
Dec 15, 2020 | 77.32 | 77.84 | 77.05 | 77.54 | 2,793,268 | +0.51(+0.67%) |
Dec 14, 2020 | 77.85 | 78.18 | 76.99 | 77.03 | 2,933,830 | -0.45(-0.58%) |
Dec 11, 2020 | 77.00 | 77.86 | 77.00 | 77.48 | 2,852,638 | +0.08(+0.11%) |
Dec 10, 2020 | 77.67 | 78.09 | 77.22 | 77.40 | 3,121,945 | -0.15(-0.19%) |
Dec 09, 2020 | 77.92 | 78.08 | 77.22 | 77.54 | 2,822,874 | -0.38(-0.49%) |
Dec 08, 2020 | 77.29 | 78.18 | 77.03 | 77.93 | 2,912,101 | -0.20(-0.26%) |
Dec 07, 2020 | 77.59 | 78.56 | 77.54 | 78.13 | 3,240,075 | +0.33(+0.42%) |
Dec 04, 2020 | 77.99 | 78.40 | 77.24 | 77.80 | 3,434,619 | -0.15(-0.19%) |
Dec 03, 2020 | 78.25 | 78.44 | 77.23 | 77.95 | 4,199,156 | -0.50(-0.64%) |
Dec 02, 2020 | 78.75 | 79.04 | 78.00 | 78.45 | 2,994,716 | -0.48(-0.60%) |