Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.28 | 76.28 | 75.35 | 75.35 | 87,988 | -1.70(-2.21%) |
Feb 25, 2021 | 78.09 | 78.20 | 76.99 | 77.05 | 53,762 | -0.94(-1.21%) |
Feb 24, 2021 | 77.42 | 78.00 | 77.36 | 78.00 | 41,029 | +0.54(+0.70%) |
Feb 23, 2021 | 77.39 | 77.52 | 77.17 | 77.46 | 25,896 | +0.00(+0.00%) |
Feb 22, 2021 | 77.26 | 77.62 | 77.21 | 77.46 | 31,121 | +0.45(+0.59%) |
Feb 19, 2021 | 76.89 | 77.10 | 76.87 | 77.00 | 33,364 | +0.93(+1.23%) |
Feb 18, 2021 | 75.97 | 76.07 | 75.77 | 76.07 | 20,638 | +0.19(+0.25%) |
Feb 17, 2021 | 75.68 | 75.89 | 75.68 | 75.88 | 19,292 | -0.08(-0.10%) |
Feb 16, 2021 | 75.94 | 76.09 | 75.85 | 75.96 | 32,252 | +0.03(+0.04%) |
Feb 12, 2021 | 75.57 | 75.99 | 75.57 | 75.93 | 32,856 | +0.04(+0.05%) |
Feb 11, 2021 | 76.05 | 76.05 | 75.84 | 75.89 | 13,859 | +0.32(+0.43%) |
Feb 10, 2021 | 75.91 | 75.92 | 75.56 | 75.57 | 15,414 | -0.17(-0.22%) |
Feb 09, 2021 | 75.61 | 75.77 | 75.53 | 75.74 | 16,561 | +0.29(+0.39%) |
Feb 08, 2021 | 75.15 | 75.54 | 75.15 | 75.44 | 17,821 | +0.32(+0.43%) |
Feb 05, 2021 | 74.84 | 75.15 | 74.84 | 75.12 | 11,189 | +0.71(+0.95%) |
Feb 04, 2021 | 74.48 | 74.55 | 74.34 | 74.41 | 13,676 | -0.25(-0.33%) |
Feb 03, 2021 | 74.55 | 74.65 | 74.50 | 74.65 | 52,702 | +0.27(+0.36%) |
Feb 02, 2021 | 74.29 | 74.40 | 74.10 | 74.39 | 36,879 | -0.22(-0.29%) |
Feb 01, 2021 | 74.71 | 74.80 | 74.56 | 74.61 | 26,490 | -0.21(-0.28%) |
Jan 29, 2021 | 75.25 | 75.32 | 74.76 | 74.81 | 24,718 | -0.44(-0.59%) |
Jan 28, 2021 | 74.81 | 75.34 | 74.81 | 75.25 | 22,728 | +0.27(+0.35%) |
Jan 27, 2021 | 75.27 | 75.40 | 74.90 | 74.99 | 21,255 | -0.90(-1.19%) |
Jan 26, 2021 | 75.81 | 75.94 | 75.77 | 75.89 | 23,861 | +0.35(+0.47%) |
Jan 25, 2021 | 75.66 | 75.66 | 75.34 | 75.54 | 12,749 | -0.04(-0.05%) |
Jan 22, 2021 | 75.59 | 75.68 | 75.53 | 75.58 | 15,359 | -0.48(-0.63%) |
Jan 21, 2021 | 76.04 | 76.15 | 75.83 | 76.06 | 26,366 | +0.17(+0.22%) |
Jan 20, 2021 | 75.74 | 75.98 | 75.74 | 75.89 | 43,717 | +0.54(+0.72%) |
Jan 19, 2021 | 75.59 | 75.59 | 75.27 | 75.35 | 66,042 | -0.12(-0.16%) |
Jan 15, 2021 | 75.55 | 75.61 | 75.23 | 75.47 | 24,311 | -0.80(-1.04%) |
Jan 14, 2021 | 75.89 | 76.44 | 75.82 | 76.27 | 22,380 | +0.51(+0.67%) |
Jan 13, 2021 | 75.77 | 75.93 | 75.68 | 75.76 | 23,159 | -0.40(-0.53%) |
Jan 12, 2021 | 75.47 | 76.16 | 75.47 | 76.16 | 15,524 | +0.75(+1.00%) |
Jan 11, 2021 | 75.23 | 75.55 | 75.10 | 75.40 | 56,345 | -0.60(-0.79%) |
Jan 08, 2021 | 76.38 | 76.38 | 75.73 | 76.00 | 34,788 | -0.10(-0.13%) |
Jan 07, 2021 | 75.87 | 76.10 | 75.71 | 76.10 | 36,911 | -0.32(-0.42%) |
Jan 06, 2021 | 76.10 | 76.42 | 76.05 | 76.42 | 119,482 | +0.37(+0.49%) |
Jan 05, 2021 | 75.47 | 76.18 | 75.47 | 76.05 | 23,839 | +0.95(+1.27%) |
Jan 04, 2021 | 75.61 | 75.61 | 74.93 | 75.10 | 28,844 | -0.43(-0.57%) |
Dec 31, 2020 | 75.53 | 75.53 | 75.53 | 42,747 | +0.33(+0.44%) | |
Dec 30, 2020 | 75.04 | 75.28 | 75.04 | 75.20 | 42,747 | +0.66(+0.88%) |
Dec 29, 2020 | 74.59 | 74.66 | 74.52 | 74.54 | 18,904 | +0.33(+0.45%) |
Dec 28, 2020 | 74.35 | 74.35 | 74.08 | 74.20 | 9,824 | -0.24(-0.32%) |
Dec 24, 2020 | 74.39 | 74.47 | 74.38 | 74.44 | 9,154 | +0.18(+0.24%) |
Dec 23, 2020 | 74.21 | 74.33 | 74.16 | 74.26 | 16,738 | +0.58(+0.79%) |
Dec 22, 2020 | 73.88 | 73.88 | 73.65 | 73.68 | 28,533 | -0.58(-0.78%) |
Dec 21, 2020 | 73.82 | 74.42 | 73.77 | 74.26 | 42,609 | -0.40(-0.54%) |
Dec 18, 2020 | 74.47 | 74.66 | 74.43 | 74.66 | 25,226 | +0.06(+0.08%) |
Dec 17, 2020 | 74.64 | 74.75 | 74.61 | 74.61 | 44,470 | +0.45(+0.61%) |
Dec 16, 2020 | 74.00 | 74.22 | 73.99 | 74.15 | 20,663 | +0.12(+0.16%) |
Dec 15, 2020 | 73.79 | 74.14 | 73.79 | 74.04 | 12,417 | +0.26(+0.35%) |
Dec 14, 2020 | 74.15 | 74.18 | 73.78 | 73.78 | 37,164 | -0.06(-0.08%) |
Dec 11, 2020 | 73.85 | 73.87 | 73.74 | 73.84 | 14,342 | +0.04(+0.05%) |
Dec 10, 2020 | 73.34 | 73.85 | 73.34 | 73.80 | 44,903 | +0.91(+1.25%) |
Dec 09, 2020 | 73.20 | 73.22 | 72.76 | 72.89 | 18,276 | +0.31(+0.43%) |
Dec 08, 2020 | 72.67 | 72.68 | 72.49 | 72.57 | 19,192 | -0.15(-0.20%) |
Dec 07, 2020 | 72.77 | 73.01 | 72.68 | 72.72 | 23,093 | -0.06(-0.08%) |
Dec 04, 2020 | 72.76 | 72.91 | 72.76 | 72.78 | 36,619 | +0.17(+0.23%) |
Dec 03, 2020 | 72.87 | 72.96 | 72.61 | 72.61 | 79,906 | +0.07(+0.09%) |
Dec 02, 2020 | 72.10 | 72.59 | 72.10 | 72.54 | 110,253 | +0.34(+0.47%) |