Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.32 | 75.52 | 72.84 | 74.49 | 5,150,855 | +2.27(+3.14%) |
Feb 25, 2021 | 76.58 | 76.94 | 71.83 | 72.23 | 6,524,236 | -5.35(-6.90%) |
Feb 24, 2021 | 74.86 | 77.62 | 72.84 | 77.58 | 3,957,813 | +2.08(+2.76%) |
Feb 23, 2021 | 74.84 | 75.94 | 73.27 | 75.49 | 2,977,898 | +0.43(+0.57%) |
Feb 22, 2021 | 76.36 | 76.83 | 74.99 | 75.07 | 2,934,600 | -1.70(-2.21%) |
Feb 19, 2021 | 76.25 | 77.25 | 75.92 | 76.76 | 2,693,064 | +0.94(+1.24%) |
Feb 18, 2021 | 75.80 | 76.70 | 75.45 | 75.82 | 1,947,954 | -0.15(-0.19%) |
Feb 17, 2021 | 75.81 | 76.53 | 74.15 | 75.97 | 3,152,672 | -0.55(-0.72%) |
Feb 16, 2021 | 79.09 | 79.41 | 76.21 | 76.52 | 3,825,167 | -2.93(-3.68%) |
Feb 12, 2021 | 80.05 | 80.96 | 79.10 | 79.45 | 1,840,236 | -1.23(-1.52%) |
Feb 11, 2021 | 80.25 | 81.60 | 79.84 | 80.67 | 1,723,372 | +0.86(+1.08%) |
Feb 10, 2021 | 79.04 | 80.71 | 78.33 | 79.81 | 2,314,750 | +0.73(+0.93%) |
Feb 09, 2021 | 80.38 | 80.56 | 78.64 | 79.08 | 2,761,522 | -1.12(-1.40%) |
Feb 08, 2021 | 78.15 | 80.30 | 77.90 | 80.20 | 2,573,630 | +2.84(+3.67%) |
Feb 05, 2021 | 75.17 | 78.09 | 74.25 | 77.36 | 3,025,064 | +2.84(+3.81%) |
Feb 04, 2021 | 74.09 | 75.36 | 73.02 | 74.52 | 2,936,074 | +0.51(+0.69%) |
Feb 03, 2021 | 74.55 | 75.21 | 73.66 | 74.00 | 2,581,339 | -0.84(-1.12%) |
Feb 02, 2021 | 74.81 | 75.37 | 73.34 | 74.84 | 2,324,921 | +0.32(+0.43%) |
Feb 01, 2021 | 74.87 | 75.24 | 73.37 | 74.52 | 2,810,616 | +0.28(+0.38%) |
Jan 29, 2021 | 73.61 | 75.07 | 72.66 | 74.24 | 5,408,165 | +0.00(+0.00%) |
Jan 28, 2021 | 72.21 | 75.01 | 71.18 | 74.24 | 3,552,064 | +2.07(+2.87%) |
Jan 27, 2021 | 74.22 | 76.13 | 71.73 | 72.18 | 3,981,075 | -3.03(-4.02%) |
Jan 26, 2021 | 77.84 | 80.48 | 74.22 | 75.20 | 5,161,385 | -1.14(-1.49%) |
Jan 25, 2021 | 75.99 | 78.22 | 75.69 | 76.34 | 5,502,117 | +1.22(+1.62%) |
Jan 22, 2021 | 73.47 | 75.45 | 72.79 | 75.12 | 3,808,328 | +1.10(+1.49%) |
Jan 21, 2021 | 73.76 | 75.56 | 72.88 | 74.02 | 3,983,439 | +1.41(+1.94%) |
Jan 20, 2021 | 69.36 | 73.63 | 69.04 | 72.61 | 4,828,850 | +3.67(+5.33%) |
Jan 19, 2021 | 68.15 | 69.40 | 67.55 | 68.94 | 4,074,665 | +1.89(+2.81%) |
Jan 15, 2021 | 66.84 | 67.94 | 66.74 | 67.05 | 2,453,649 | +0.32(+0.48%) |
Jan 14, 2021 | 67.04 | 67.04 | 66.10 | 66.73 | 3,581,751 | +0.30(+0.45%) |
Jan 13, 2021 | 67.27 | 69.07 | 66.27 | 66.43 | 3,046,726 | +0.28(+0.42%) |
Jan 12, 2021 | 65.94 | 66.31 | 64.81 | 66.15 | 3,749,966 | +0.36(+0.54%) |
Jan 11, 2021 | 64.38 | 66.60 | 63.71 | 65.80 | 2,486,865 | +1.06(+1.64%) |
Jan 08, 2021 | 67.14 | 67.39 | 64.34 | 64.73 | 3,198,122 | -1.67(-2.52%) |
Jan 07, 2021 | 63.87 | 66.63 | 63.87 | 66.40 | 3,553,307 | +2.75(+4.31%) |
Jan 06, 2021 | 63.20 | 64.28 | 62.18 | 63.66 | 4,505,866 | -0.54(-0.84%) |
Jan 05, 2021 | 64.78 | 65.20 | 63.98 | 64.20 | 2,671,886 | -0.90(-1.38%) |
Jan 04, 2021 | 66.94 | 67.19 | 63.71 | 65.10 | 3,557,720 | -1.53(-2.29%) |
Dec 31, 2020 | 66.63 | 66.63 | 66.63 | 1,558,390 | -1.16(-1.71%) | |
Dec 30, 2020 | 67.68 | 68.90 | 67.66 | 67.79 | 1,558,390 | +0.13(+0.19%) |
Dec 29, 2020 | 68.42 | 68.67 | 67.36 | 67.66 | 2,681,974 | -0.40(-0.58%) |
Dec 28, 2020 | 69.60 | 69.61 | 67.87 | 68.06 | 2,051,417 | -1.40(-2.02%) |
Dec 24, 2020 | 68.40 | 69.81 | 67.81 | 69.46 | 1,690,556 | +1.06(+1.55%) |
Dec 23, 2020 | 70.09 | 70.14 | 68.15 | 68.40 | 2,798,138 | -1.52(-2.17%) |
Dec 22, 2020 | 70.09 | 70.67 | 69.41 | 69.91 | 1,899,423 | -0.18(-0.26%) |
Dec 21, 2020 | 69.81 | 70.81 | 68.75 | 70.10 | 2,535,438 | -0.70(-0.98%) |
Dec 18, 2020 | 71.11 | 71.31 | 70.36 | 70.79 | 5,298,413 | -0.23(-0.33%) |
Dec 17, 2020 | 69.70 | 72.21 | 69.70 | 71.03 | 4,815,350 | +2.21(+3.22%) |
Dec 16, 2020 | 69.05 | 69.21 | 67.83 | 68.81 | 2,068,321 | +0.22(+0.32%) |
Dec 15, 2020 | 68.41 | 69.32 | 68.27 | 68.59 | 2,173,715 | +0.53(+0.78%) |
Dec 14, 2020 | 68.54 | 69.29 | 68.00 | 68.06 | 2,754,144 | +0.47(+0.70%) |
Dec 11, 2020 | 67.62 | 68.88 | 67.19 | 67.58 | 2,098,118 | -0.06(-0.09%) |
Dec 10, 2020 | 66.97 | 68.29 | 66.61 | 67.64 | 2,302,842 | +0.06(+0.09%) |
Dec 09, 2020 | 69.95 | 69.95 | 66.84 | 67.58 | 5,044,207 | -0.89(-1.30%) |
Dec 08, 2020 | 70.70 | 71.09 | 68.09 | 68.47 | 3,604,345 | -2.87(-4.02%) |
Dec 07, 2020 | 69.01 | 71.43 | 68.30 | 71.34 | 2,912,981 | +2.45(+3.55%) |
Dec 04, 2020 | 69.47 | 69.73 | 68.09 | 68.90 | 2,738,425 | -1.03(-1.48%) |
Dec 03, 2020 | 67.07 | 70.23 | 66.97 | 69.93 | 2,847,488 | +3.16(+4.73%) |
Dec 02, 2020 | 69.25 | 69.45 | 66.55 | 66.77 | 3,972,108 | -2.72(-3.91%) |