Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.53 | 73.40 | 71.20 | 71.62 | 423,997 | -0.53(-0.73%) |
Feb 25, 2021 | 74.66 | 75.58 | 71.75 | 72.15 | 232,017 | -2.39(-3.21%) |
Feb 24, 2021 | 74.16 | 75.99 | 73.68 | 74.54 | 284,481 | -0.21(-0.28%) |
Feb 23, 2021 | 75.71 | 76.20 | 73.65 | 74.76 | 359,363 | -1.40(-1.84%) |
Feb 22, 2021 | 75.30 | 76.94 | 75.30 | 76.16 | 234,430 | +0.25(+0.33%) |
Feb 19, 2021 | 75.84 | 76.91 | 75.59 | 75.91 | 291,545 | +0.27(+0.35%) |
Feb 18, 2021 | 76.59 | 77.01 | 74.85 | 75.64 | 232,030 | -1.38(-1.79%) |
Feb 17, 2021 | 77.11 | 77.54 | 74.86 | 77.02 | 308,813 | -0.57(-0.73%) |
Feb 16, 2021 | 77.19 | 78.46 | 76.61 | 77.59 | 355,775 | +0.85(+1.10%) |
Feb 12, 2021 | 76.02 | 76.81 | 75.19 | 76.75 | 201,328 | +0.55(+0.72%) |
Feb 11, 2021 | 75.74 | 77.27 | 75.66 | 76.19 | 320,604 | +0.71(+0.94%) |
Feb 10, 2021 | 75.84 | 76.16 | 74.57 | 75.49 | 311,376 | -0.06(-0.09%) |
Feb 09, 2021 | 76.35 | 76.46 | 75.04 | 75.55 | 264,479 | -1.03(-1.34%) |
Feb 08, 2021 | 77.04 | 77.98 | 74.28 | 76.58 | 464,787 | +0.52(+0.69%) |
Feb 05, 2021 | 76.84 | 78.60 | 75.26 | 76.06 | 860,163 | +1.82(+2.45%) |
Feb 04, 2021 | 72.91 | 74.53 | 72.00 | 74.24 | 458,030 | +1.46(+2.01%) |
Feb 03, 2021 | 72.78 | 73.21 | 71.97 | 72.78 | 274,919 | +0.12(+0.16%) |
Feb 02, 2021 | 72.63 | 73.24 | 71.48 | 72.66 | 295,397 | +0.80(+1.11%) |
Feb 01, 2021 | 69.84 | 72.16 | 69.30 | 71.86 | 380,868 | +2.42(+3.48%) |
Jan 29, 2021 | 71.67 | 71.67 | 69.40 | 69.44 | 449,779 | -1.54(-2.17%) |
Jan 28, 2021 | 69.38 | 71.48 | 69.38 | 70.98 | 408,157 | +1.24(+1.78%) |
Jan 27, 2021 | 68.94 | 71.58 | 68.24 | 69.74 | 542,746 | -0.55(-0.78%) |
Jan 26, 2021 | 72.11 | 72.16 | 69.95 | 70.30 | 242,690 | -1.62(-2.25%) |
Jan 25, 2021 | 72.04 | 73.12 | 71.62 | 71.91 | 335,177 | -0.06(-0.08%) |
Jan 22, 2021 | 72.33 | 72.33 | 71.12 | 71.97 | 419,416 | -0.74(-1.02%) |
Jan 21, 2021 | 73.66 | 73.98 | 72.63 | 72.71 | 223,211 | -1.23(-1.67%) |
Jan 20, 2021 | 75.31 | 75.31 | 73.73 | 73.94 | 191,310 | -1.19(-1.58%) |
Jan 19, 2021 | 74.95 | 75.45 | 74.16 | 75.13 | 344,337 | +0.86(+1.16%) |
Jan 15, 2021 | 73.66 | 74.82 | 72.82 | 74.27 | 299,599 | +0.29(+0.40%) |
Jan 14, 2021 | 75.77 | 76.43 | 73.90 | 73.97 | 340,366 | -1.75(-2.31%) |
Jan 13, 2021 | 77.59 | 77.92 | 75.12 | 75.72 | 344,290 | +1.21(+1.63%) |
Jan 12, 2021 | 75.18 | 75.82 | 74.42 | 74.50 | 223,188 | -0.79(-1.05%) |
Jan 11, 2021 | 73.75 | 75.85 | 73.56 | 75.29 | 256,498 | +0.80(+1.07%) |
Jan 08, 2021 | 74.21 | 74.79 | 73.50 | 74.49 | 373,600 | +1.38(+1.89%) |
Jan 07, 2021 | 74.23 | 74.41 | 72.21 | 73.12 | 441,078 | -0.69(-0.93%) |
Jan 06, 2021 | 72.78 | 75.07 | 72.78 | 73.81 | 665,190 | +1.19(+1.63%) |
Jan 05, 2021 | 72.13 | 73.12 | 71.66 | 72.62 | 306,159 | +0.85(+1.19%) |
Jan 04, 2021 | 72.92 | 73.47 | 70.81 | 71.77 | 301,528 | -0.81(-1.11%) |
Dec 31, 2020 | 72.57 | 72.57 | 72.57 | 261,868 | +1.63(+2.29%) | |
Dec 30, 2020 | 70.28 | 71.72 | 69.84 | 70.95 | 261,868 | +0.52(+0.74%) |
Dec 29, 2020 | 71.81 | 71.81 | 69.65 | 70.42 | 213,245 | -0.88(-1.24%) |
Dec 28, 2020 | 70.56 | 71.79 | 70.29 | 71.31 | 297,982 | +1.18(+1.68%) |
Dec 24, 2020 | 69.63 | 70.62 | 69.20 | 70.13 | 166,069 | +0.97(+1.41%) |
Dec 23, 2020 | 67.92 | 69.63 | 67.37 | 69.16 | 452,661 | +0.86(+1.26%) |
Dec 22, 2020 | 68.26 | 68.89 | 67.63 | 68.29 | 301,365 | +0.04(+0.05%) |
Dec 21, 2020 | 66.79 | 68.52 | 66.27 | 68.26 | 288,031 | +0.55(+0.81%) |
Dec 18, 2020 | 67.69 | 69.00 | 67.16 | 67.70 | 592,342 | +0.01(+0.01%) |
Dec 17, 2020 | 67.81 | 68.03 | 66.51 | 67.69 | 320,738 | +0.38(+0.56%) |
Dec 16, 2020 | 65.89 | 67.62 | 65.89 | 67.32 | 577,772 | +1.87(+2.85%) |
Dec 15, 2020 | 64.34 | 65.57 | 63.63 | 65.45 | 258,239 | +1.64(+2.58%) |
Dec 14, 2020 | 64.64 | 65.66 | 63.73 | 63.81 | 407,820 | -0.35(-0.54%) |
Dec 11, 2020 | 63.41 | 64.58 | 63.31 | 64.16 | 301,122 | +0.54(+0.85%) |
Dec 10, 2020 | 63.04 | 63.77 | 62.51 | 63.62 | 240,844 | +0.28(+0.44%) |
Dec 09, 2020 | 62.07 | 63.56 | 61.92 | 63.34 | 409,422 | +1.59(+2.57%) |
Dec 08, 2020 | 60.88 | 62.48 | 60.31 | 61.75 | 520,424 | +0.58(+0.95%) |
Dec 07, 2020 | 61.85 | 62.48 | 60.76 | 61.17 | 398,338 | -0.99(-1.60%) |
Dec 04, 2020 | 61.59 | 62.99 | 61.59 | 62.16 | 233,323 | +0.66(+1.08%) |
Dec 03, 2020 | 60.10 | 62.83 | 60.04 | 61.50 | 432,775 | +1.76(+2.94%) |
Dec 02, 2020 | 60.59 | 61.00 | 59.52 | 59.75 | 476,189 | -1.35(-2.21%) |