Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.37 | 76.37 | 75.45 | 75.45 | 87,877 | -1.70(-2.21%) |
Feb 25, 2021 | 78.19 | 78.30 | 77.09 | 77.15 | 53,694 | -0.95(-1.21%) |
Feb 24, 2021 | 77.52 | 78.10 | 77.46 | 78.10 | 40,977 | +0.54(+0.70%) |
Feb 23, 2021 | 77.49 | 77.61 | 77.26 | 77.56 | 25,863 | +0.00(+0.00%) |
Feb 22, 2021 | 77.36 | 77.72 | 77.31 | 77.56 | 31,082 | +0.45(+0.59%) |
Feb 19, 2021 | 76.98 | 77.20 | 76.96 | 77.10 | 33,322 | +0.94(+1.23%) |
Feb 18, 2021 | 76.07 | 76.17 | 75.86 | 76.17 | 20,612 | +0.19(+0.25%) |
Feb 17, 2021 | 75.77 | 75.99 | 75.77 | 75.98 | 19,268 | -0.08(-0.10%) |
Feb 16, 2021 | 76.04 | 76.19 | 75.95 | 76.06 | 32,211 | +0.03(+0.04%) |
Feb 12, 2021 | 75.67 | 76.09 | 75.67 | 76.03 | 32,814 | +0.04(+0.05%) |
Feb 11, 2021 | 76.15 | 76.15 | 75.94 | 75.99 | 13,841 | +0.32(+0.43%) |
Feb 10, 2021 | 76.01 | 76.02 | 75.66 | 75.67 | 15,395 | -0.17(-0.22%) |
Feb 09, 2021 | 75.70 | 75.87 | 75.63 | 75.83 | 16,540 | +0.30(+0.39%) |
Feb 08, 2021 | 75.24 | 75.63 | 75.24 | 75.54 | 17,798 | +0.32(+0.43%) |
Feb 05, 2021 | 74.94 | 75.24 | 74.94 | 75.21 | 11,175 | +0.71(+0.95%) |
Feb 04, 2021 | 74.57 | 74.64 | 74.43 | 74.50 | 13,659 | -0.25(-0.33%) |
Feb 03, 2021 | 74.64 | 74.75 | 74.59 | 74.75 | 52,636 | +0.27(+0.36%) |
Feb 02, 2021 | 74.39 | 74.49 | 74.20 | 74.48 | 36,832 | -0.22(-0.29%) |
Feb 01, 2021 | 74.81 | 74.90 | 74.65 | 74.70 | 26,456 | -0.21(-0.28%) |
Jan 29, 2021 | 75.35 | 75.41 | 74.85 | 74.91 | 24,686 | -0.44(-0.59%) |
Jan 28, 2021 | 74.91 | 75.44 | 74.91 | 75.35 | 22,699 | +0.27(+0.35%) |
Jan 27, 2021 | 75.37 | 75.49 | 74.99 | 75.08 | 21,228 | -0.91(-1.19%) |
Jan 26, 2021 | 75.90 | 76.04 | 75.86 | 75.99 | 23,831 | +0.35(+0.47%) |
Jan 25, 2021 | 75.75 | 75.75 | 75.43 | 75.64 | 12,733 | -0.04(-0.05%) |
Jan 22, 2021 | 75.68 | 75.77 | 75.63 | 75.67 | 15,340 | -0.48(-0.63%) |
Jan 21, 2021 | 76.14 | 76.25 | 75.93 | 76.16 | 26,332 | +0.17(+0.22%) |
Jan 20, 2021 | 75.83 | 76.08 | 75.83 | 75.99 | 43,662 | +0.54(+0.72%) |
Jan 19, 2021 | 75.68 | 75.68 | 75.37 | 75.45 | 65,958 | -0.12(-0.16%) |
Jan 15, 2021 | 75.65 | 75.71 | 75.32 | 75.57 | 24,280 | -0.80(-1.04%) |
Jan 14, 2021 | 75.99 | 76.54 | 75.92 | 76.36 | 22,352 | +0.51(+0.67%) |
Jan 13, 2021 | 75.87 | 76.03 | 75.77 | 75.85 | 23,130 | -0.40(-0.53%) |
Jan 12, 2021 | 75.57 | 76.26 | 75.57 | 76.26 | 15,505 | +0.76(+1.00%) |
Jan 11, 2021 | 75.32 | 75.65 | 75.19 | 75.50 | 56,274 | -0.60(-0.79%) |
Jan 08, 2021 | 76.47 | 76.47 | 75.82 | 76.10 | 34,744 | -0.10(-0.13%) |
Jan 07, 2021 | 75.97 | 76.20 | 75.80 | 76.20 | 36,864 | -0.32(-0.42%) |
Jan 06, 2021 | 76.20 | 76.52 | 76.15 | 76.52 | 119,331 | +0.37(+0.49%) |
Jan 05, 2021 | 75.57 | 76.28 | 75.57 | 76.15 | 23,809 | +0.95(+1.27%) |
Jan 04, 2021 | 75.70 | 75.70 | 75.03 | 75.19 | 28,807 | -0.43(-0.57%) |
Dec 31, 2020 | 75.63 | 75.63 | 75.63 | 42,693 | +0.33(+0.44%) | |
Dec 30, 2020 | 75.13 | 75.37 | 75.13 | 75.29 | 42,693 | +0.66(+0.88%) |
Dec 29, 2020 | 74.68 | 74.76 | 74.61 | 74.63 | 18,880 | +0.33(+0.45%) |
Dec 28, 2020 | 74.44 | 74.44 | 74.18 | 74.30 | 9,811 | -0.24(-0.32%) |
Dec 24, 2020 | 74.48 | 74.56 | 74.47 | 74.53 | 9,143 | +0.18(+0.24%) |
Dec 23, 2020 | 74.31 | 74.42 | 74.26 | 74.36 | 16,717 | +0.58(+0.79%) |
Dec 22, 2020 | 73.97 | 73.97 | 73.75 | 73.78 | 28,497 | -0.58(-0.78%) |
Dec 21, 2020 | 73.91 | 74.51 | 73.86 | 74.36 | 42,555 | -0.40(-0.54%) |
Dec 18, 2020 | 74.56 | 74.76 | 74.52 | 74.76 | 25,194 | +0.06(+0.08%) |
Dec 17, 2020 | 74.73 | 74.85 | 74.70 | 74.70 | 44,414 | +0.45(+0.61%) |
Dec 16, 2020 | 74.09 | 74.32 | 74.09 | 74.25 | 20,637 | +0.12(+0.16%) |
Dec 15, 2020 | 73.88 | 74.24 | 73.88 | 74.13 | 12,401 | +0.26(+0.35%) |
Dec 14, 2020 | 74.25 | 74.28 | 73.87 | 73.87 | 37,117 | -0.06(-0.08%) |
Dec 11, 2020 | 73.94 | 73.96 | 73.83 | 73.93 | 14,324 | +0.04(+0.05%) |
Dec 10, 2020 | 73.43 | 73.94 | 73.43 | 73.89 | 44,846 | +0.92(+1.25%) |
Dec 09, 2020 | 73.29 | 73.31 | 72.85 | 72.98 | 18,253 | +0.32(+0.43%) |
Dec 08, 2020 | 72.77 | 72.77 | 72.58 | 72.66 | 19,168 | -0.15(-0.20%) |
Dec 07, 2020 | 72.86 | 73.10 | 72.77 | 72.81 | 23,064 | -0.06(-0.08%) |
Dec 04, 2020 | 72.85 | 73.00 | 72.85 | 72.87 | 36,573 | +0.17(+0.23%) |
Dec 03, 2020 | 72.96 | 73.06 | 72.70 | 72.70 | 79,804 | +0.07(+0.09%) |
Dec 02, 2020 | 72.19 | 72.68 | 72.19 | 72.63 | 110,114 | +0.34(+0.48%) |