Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.42 | 69.58 | 68.11 | 68.13 | 3,532,884 | -0.79(-1.14%) |
Feb 25, 2021 | 69.76 | 70.57 | 68.90 | 68.92 | 3,388,859 | -0.34(-0.50%) |
Feb 24, 2021 | 68.94 | 69.76 | 68.64 | 69.27 | 3,724,037 | +0.22(+0.31%) |
Feb 23, 2021 | 69.56 | 70.39 | 68.51 | 69.05 | 5,842,332 | -0.83(-1.18%) |
Feb 22, 2021 | 70.76 | 70.91 | 69.71 | 69.88 | 2,632,670 | -0.64(-0.91%) |
Feb 19, 2021 | 71.49 | 71.88 | 70.26 | 70.52 | 2,813,907 | -0.97(-1.35%) |
Feb 18, 2021 | 71.62 | 71.77 | 70.97 | 71.48 | 3,038,414 | +0.05(+0.07%) |
Feb 17, 2021 | 71.25 | 72.65 | 71.18 | 71.43 | 3,975,826 | -0.26(-0.36%) |
Feb 16, 2021 | 74.01 | 74.10 | 71.54 | 71.69 | 5,039,674 | -2.17(-2.94%) |
Feb 12, 2021 | 74.40 | 74.44 | 73.33 | 73.86 | 3,221,243 | -0.94(-1.25%) |
Feb 11, 2021 | 76.38 | 77.23 | 73.97 | 74.79 | 3,218,228 | -3.05(-3.92%) |
Feb 10, 2021 | 78.40 | 78.82 | 77.59 | 77.85 | 2,299,661 | -0.02(-0.03%) |
Feb 09, 2021 | 77.68 | 78.33 | 77.52 | 77.87 | 1,903,902 | +0.51(+0.66%) |
Feb 08, 2021 | 78.63 | 79.05 | 77.00 | 77.36 | 2,437,358 | -1.30(-1.65%) |
Feb 05, 2021 | 79.60 | 79.67 | 78.53 | 78.66 | 942,129 | -0.27(-0.34%) |
Feb 04, 2021 | 78.87 | 80.08 | 78.45 | 78.92 | 1,006,365 | +0.34(+0.44%) |
Feb 03, 2021 | 79.18 | 79.47 | 78.05 | 78.58 | 1,082,794 | -0.73(-0.92%) |
Feb 02, 2021 | 79.37 | 80.86 | 79.26 | 79.31 | 1,186,836 | +0.38(+0.49%) |
Feb 01, 2021 | 79.58 | 79.58 | 78.31 | 78.92 | 1,289,349 | -0.02(-0.03%) |
Jan 29, 2021 | 78.98 | 80.07 | 78.10 | 78.94 | 1,514,470 | -0.54(-0.68%) |
Jan 28, 2021 | 81.91 | 82.97 | 79.45 | 79.48 | 2,181,271 | -2.60(-3.17%) |
Jan 27, 2021 | 79.99 | 82.83 | 79.72 | 82.09 | 3,133,296 | +1.94(+2.42%) |
Jan 26, 2021 | 79.48 | 80.25 | 78.77 | 80.14 | 1,025,103 | +0.82(+1.03%) |
Jan 25, 2021 | 78.69 | 80.17 | 78.59 | 79.33 | 1,543,692 | +0.59(+0.75%) |
Jan 22, 2021 | 78.48 | 79.09 | 78.06 | 78.74 | 1,331,909 | +0.28(+0.35%) |
Jan 21, 2021 | 78.46 | 79.00 | 78.25 | 78.46 | 978,581 | -0.12(-0.15%) |
Jan 20, 2021 | 77.93 | 78.83 | 77.65 | 78.58 | 1,201,689 | +0.23(+0.29%) |
Jan 19, 2021 | 78.22 | 78.86 | 77.61 | 78.35 | 1,352,623 | -0.69(-0.87%) |
Jan 15, 2021 | 78.95 | 79.30 | 77.93 | 79.04 | 1,475,401 | -0.12(-0.15%) |
Jan 14, 2021 | 79.26 | 80.56 | 79.06 | 79.16 | 2,315,724 | -0.32(-0.40%) |
Jan 13, 2021 | 77.86 | 79.64 | 77.72 | 79.47 | 2,410,667 | +1.69(+2.18%) |
Jan 12, 2021 | 77.64 | 78.04 | 77.14 | 77.78 | 1,216,936 | +0.05(+0.06%) |
Jan 11, 2021 | 78.49 | 78.64 | 77.31 | 77.73 | 1,363,561 | -0.97(-1.23%) |
Jan 08, 2021 | 78.34 | 78.83 | 77.23 | 78.70 | 1,610,367 | +0.23(+0.29%) |
Jan 07, 2021 | 77.25 | 78.83 | 77.25 | 78.47 | 1,851,480 | +0.79(+1.01%) |
Jan 06, 2021 | 75.62 | 77.80 | 75.40 | 77.68 | 1,833,807 | +0.61(+0.79%) |
Jan 05, 2021 | 76.37 | 77.36 | 76.21 | 77.07 | 1,140,238 | +0.46(+0.60%) |
Jan 04, 2021 | 77.26 | 77.88 | 75.43 | 76.61 | 2,212,923 | -0.73(-0.94%) |
Dec 31, 2020 | 77.34 | 77.34 | 77.34 | 708,773 | +0.49(+0.64%) | |
Dec 30, 2020 | 77.24 | 77.83 | 76.72 | 76.84 | 708,773 | -0.51(-0.66%) |
Dec 29, 2020 | 77.43 | 77.83 | 77.06 | 77.36 | 784,020 | +0.44(+0.58%) |
Dec 28, 2020 | 77.55 | 78.09 | 76.38 | 76.91 | 1,446,306 | -0.35(-0.46%) |
Dec 24, 2020 | 77.26 | 77.32 | 76.49 | 77.27 | 438,388 | +0.93(+1.21%) |
Dec 23, 2020 | 76.43 | 76.88 | 76.01 | 76.34 | 1,058,005 | +0.30(+0.40%) |
Dec 22, 2020 | 75.25 | 76.27 | 75.14 | 76.04 | 1,640,724 | +0.78(+1.03%) |
Dec 21, 2020 | 75.33 | 75.74 | 73.79 | 75.26 | 1,330,674 | -0.99(-1.30%) |
Dec 18, 2020 | 76.33 | 76.85 | 75.63 | 76.25 | 5,646,747 | -0.55(-0.72%) |
Dec 17, 2020 | 76.07 | 77.01 | 75.98 | 76.80 | 2,646,095 | +0.75(+0.98%) |
Dec 16, 2020 | 74.44 | 76.15 | 74.13 | 76.06 | 3,302,075 | +2.00(+2.71%) |
Dec 15, 2020 | 73.40 | 74.10 | 73.03 | 74.05 | 1,640,238 | +1.09(+1.49%) |
Dec 14, 2020 | 73.65 | 73.73 | 72.85 | 72.96 | 1,548,892 | -0.26(-0.35%) |
Dec 11, 2020 | 72.79 | 73.71 | 72.49 | 73.22 | 1,512,461 | +0.53(+0.73%) |
Dec 10, 2020 | 72.76 | 73.03 | 72.25 | 72.69 | 1,212,452 | -0.43(-0.59%) |
Dec 09, 2020 | 72.83 | 73.86 | 72.57 | 73.12 | 1,958,088 | +0.26(+0.35%) |
Dec 08, 2020 | 70.90 | 72.90 | 70.90 | 72.86 | 1,917,381 | +1.29(+1.80%) |
Dec 07, 2020 | 72.93 | 73.18 | 71.48 | 71.58 | 1,664,673 | -1.42(-1.95%) |
Dec 04, 2020 | 72.41 | 73.47 | 72.19 | 73.00 | 1,469,109 | +0.39(+0.54%) |
Dec 03, 2020 | 73.85 | 73.96 | 72.37 | 72.61 | 1,296,898 | -1.55(-2.09%) |
Dec 02, 2020 | 73.74 | 74.24 | 73.54 | 74.16 | 859,137 | +0.10(+0.13%) |