Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.89 | 75.60 | 73.21 | 74.28 | 3,209,786 | -1.02(-1.35%) |
Feb 25, 2021 | 77.36 | 78.47 | 75.14 | 75.30 | 3,738,820 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.51 | 77.01 | 5,675,259 | +3.89(+5.32%) |
Feb 23, 2021 | 74.54 | 74.69 | 72.91 | 73.12 | 2,715,845 | -0.63(-0.86%) |
Feb 22, 2021 | 71.71 | 74.52 | 71.71 | 73.76 | 3,467,190 | +1.72(+2.39%) |
Feb 19, 2021 | 70.77 | 72.27 | 70.73 | 72.03 | 3,363,778 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.16 | 2,551,557 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.18 | 70.50 | 71.45 | 2,395,541 | +0.57(+0.80%) |
Feb 16, 2021 | 70.06 | 71.67 | 69.64 | 70.89 | 3,462,511 | +1.63(+2.35%) |
Feb 12, 2021 | 68.53 | 70.38 | 68.52 | 69.26 | 2,942,197 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.83 | 68.19 | 68.68 | 2,789,152 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.67 | 68.52 | 69.34 | 3,412,897 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.93 | 68.76 | 3,256,144 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.35 | 66.98 | 68.32 | 3,205,515 | +0.63(+0.94%) |
Feb 05, 2021 | 70.77 | 70.77 | 67.17 | 67.69 | 4,935,072 | -2.21(-3.17%) |
Feb 04, 2021 | 68.61 | 70.23 | 68.35 | 69.90 | 2,857,343 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.53 | 67.41 | 68.36 | 1,864,205 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.58 | 67.05 | 67.69 | 2,232,331 | +1.06(+1.58%) |
Feb 01, 2021 | 66.59 | 66.79 | 65.25 | 66.63 | 1,894,512 | +0.53(+0.80%) |
Jan 29, 2021 | 67.80 | 68.33 | 65.63 | 66.10 | 4,306,242 | -2.46(-3.58%) |
Jan 28, 2021 | 67.64 | 69.44 | 67.49 | 68.56 | 2,554,610 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.73 | 66.68 | 66.91 | 3,749,271 | -1.67(-2.44%) |
Jan 26, 2021 | 69.56 | 69.73 | 68.48 | 68.58 | 1,944,890 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.43 | 68.05 | 69.21 | 2,349,182 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.99 | 68.78 | 69.77 | 1,628,681 | -0.20(-0.29%) |
Jan 21, 2021 | 70.78 | 71.24 | 69.94 | 69.97 | 1,570,551 | -0.97(-1.37%) |
Jan 20, 2021 | 71.58 | 71.65 | 70.60 | 70.94 | 1,767,532 | -0.72(-1.00%) |
Jan 19, 2021 | 71.07 | 72.32 | 70.63 | 71.66 | 2,249,386 | +1.06(+1.49%) |
Jan 15, 2021 | 70.57 | 70.96 | 69.39 | 70.60 | 2,655,060 | -0.25(-0.36%) |
Jan 14, 2021 | 69.79 | 71.40 | 69.52 | 70.86 | 2,039,132 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.64 | 68.57 | 69.45 | 1,607,295 | -0.04(-0.06%) |
Jan 12, 2021 | 68.72 | 69.91 | 68.44 | 69.49 | 1,832,901 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.55 | 66.90 | 68.21 | 1,423,799 | +0.07(+0.10%) |
Jan 08, 2021 | 68.79 | 68.91 | 66.98 | 68.15 | 1,899,398 | -0.55(-0.80%) |
Jan 07, 2021 | 69.77 | 70.04 | 68.59 | 68.69 | 2,799,608 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.96 | 66.66 | 69.00 | 3,891,514 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.83 | 64.21 | 65.14 | 1,868,651 | +0.62(+0.97%) |
Jan 04, 2021 | 66.20 | 66.20 | 63.93 | 64.51 | 3,103,740 | -1.41(-2.14%) |
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,591 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.64 | 65.59 | 64.55 | 65.40 | 1,638,591 | +0.94(+1.45%) |
Dec 29, 2020 | 65.20 | 65.51 | 64.29 | 64.46 | 1,458,530 | -0.48(-0.74%) |
Dec 28, 2020 | 65.16 | 66.39 | 64.77 | 64.94 | 1,798,689 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.04 | 64.07 | 64.80 | 724,753 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.28 | 64.14 | 64.84 | 2,888,585 | +1.51(+2.39%) |
Dec 22, 2020 | 64.48 | 64.56 | 63.32 | 63.33 | 2,166,968 | -1.01(-1.57%) |
Dec 21, 2020 | 64.27 | 64.49 | 62.98 | 64.35 | 2,193,457 | -0.26(-0.41%) |
Dec 18, 2020 | 65.58 | 65.85 | 63.97 | 64.61 | 5,660,417 | -0.97(-1.48%) |
Dec 17, 2020 | 66.25 | 66.40 | 64.73 | 65.58 | 2,301,822 | -0.29(-0.44%) |
Dec 16, 2020 | 65.74 | 66.26 | 65.25 | 65.87 | 1,722,264 | +0.16(+0.24%) |
Dec 15, 2020 | 65.58 | 65.94 | 64.30 | 65.70 | 1,857,316 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.58 | 64.63 | 64.69 | 2,396,328 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.85 | 66.35 | 1,765,224 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.60 | 67.52 | 2,070,056 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.94 | 67.32 | 67.75 | 1,886,406 | -0.02(-0.02%) |
Dec 08, 2020 | 66.94 | 68.05 | 66.87 | 67.77 | 1,777,942 | +0.23(+0.34%) |
Dec 07, 2020 | 68.00 | 68.07 | 66.94 | 67.54 | 2,405,464 | -1.11(-1.61%) |
Dec 04, 2020 | 67.43 | 68.83 | 67.28 | 68.64 | 2,370,251 | +2.04(+3.07%) |
Dec 03, 2020 | 66.38 | 67.28 | 66.07 | 66.60 | 2,583,085 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.44 | 2,147,734 | +1.33(+2.04%) |