Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.18 | 78.19 | 76.13 | 77.33 | 656,582 | -0.82(-1.05%) |
Feb 25, 2021 | 78.12 | 79.24 | 77.66 | 78.15 | 505,132 | +0.02(+0.02%) |
Feb 24, 2021 | 77.09 | 78.29 | 75.80 | 78.13 | 393,713 | +1.34(+1.74%) |
Feb 23, 2021 | 75.98 | 77.00 | 74.24 | 76.79 | 427,727 | +0.42(+0.55%) |
Feb 22, 2021 | 77.17 | 77.46 | 75.89 | 76.37 | 337,527 | -1.01(-1.31%) |
Feb 19, 2021 | 76.62 | 77.65 | 76.62 | 77.38 | 354,186 | +0.95(+1.25%) |
Feb 18, 2021 | 75.25 | 76.60 | 74.74 | 76.43 | 434,492 | +0.94(+1.25%) |
Feb 17, 2021 | 74.96 | 75.69 | 74.30 | 75.49 | 321,855 | +0.46(+0.61%) |
Feb 16, 2021 | 76.56 | 76.76 | 75.03 | 75.03 | 307,767 | -1.03(-1.36%) |
Feb 12, 2021 | 75.52 | 76.39 | 75.18 | 76.06 | 252,608 | +0.28(+0.37%) |
Feb 11, 2021 | 76.85 | 77.49 | 75.28 | 75.79 | 400,588 | -0.91(-1.18%) |
Feb 10, 2021 | 77.92 | 77.93 | 76.11 | 76.69 | 433,709 | -0.96(-1.24%) |
Feb 09, 2021 | 76.37 | 77.66 | 75.59 | 77.65 | 351,445 | +0.13(+0.17%) |
Feb 08, 2021 | 77.40 | 78.36 | 76.66 | 77.52 | 493,518 | +0.63(+0.82%) |
Feb 05, 2021 | 76.32 | 77.90 | 74.88 | 76.89 | 971,674 | +1.08(+1.42%) |
Feb 04, 2021 | 73.24 | 76.61 | 73.20 | 75.81 | 893,403 | +2.33(+3.16%) |
Feb 03, 2021 | 74.41 | 74.74 | 72.50 | 73.49 | 475,012 | +0.97(+1.34%) |
Feb 02, 2021 | 72.67 | 72.89 | 70.45 | 72.52 | 431,092 | +0.99(+1.38%) |
Feb 01, 2021 | 70.21 | 71.64 | 70.04 | 71.53 | 405,810 | +1.89(+2.71%) |
Jan 29, 2021 | 70.32 | 70.89 | 69.59 | 69.64 | 471,358 | -0.85(-1.21%) |
Jan 28, 2021 | 72.24 | 73.37 | 70.34 | 70.50 | 484,775 | -1.48(-2.06%) |
Jan 27, 2021 | 70.95 | 73.84 | 69.88 | 71.98 | 605,979 | +0.04(+0.05%) |
Jan 26, 2021 | 74.47 | 74.47 | 71.86 | 71.94 | 294,284 | -1.90(-2.58%) |
Jan 25, 2021 | 74.43 | 74.99 | 73.60 | 73.85 | 435,337 | -0.48(-0.64%) |
Jan 22, 2021 | 72.81 | 74.47 | 71.83 | 74.32 | 551,774 | +1.16(+1.58%) |
Jan 21, 2021 | 73.30 | 74.27 | 72.72 | 73.16 | 479,228 | +0.13(+0.17%) |
Jan 20, 2021 | 75.06 | 75.06 | 72.03 | 73.04 | 822,739 | -1.62(-2.16%) |
Jan 19, 2021 | 75.39 | 76.01 | 74.60 | 74.65 | 434,173 | -0.57(-0.76%) |
Jan 15, 2021 | 74.29 | 75.23 | 72.82 | 75.23 | 434,045 | +0.52(+0.70%) |
Jan 14, 2021 | 74.74 | 75.45 | 74.38 | 74.71 | 344,729 | +0.18(+0.24%) |
Jan 13, 2021 | 76.11 | 76.32 | 74.16 | 74.53 | 287,496 | -1.52(-2.00%) |
Jan 12, 2021 | 74.61 | 76.08 | 74.50 | 76.05 | 433,879 | +1.73(+2.33%) |
Jan 11, 2021 | 73.95 | 75.00 | 73.85 | 74.31 | 402,710 | -0.48(-0.65%) |
Jan 08, 2021 | 75.66 | 76.32 | 73.23 | 74.80 | 521,116 | -0.40(-0.53%) |
Jan 07, 2021 | 75.21 | 75.67 | 72.44 | 75.20 | 626,797 | +1.06(+1.43%) |
Jan 06, 2021 | 73.55 | 75.79 | 70.86 | 74.14 | 1,645,562 | +0.89(+1.21%) |
Jan 05, 2021 | 72.68 | 74.33 | 72.57 | 73.25 | 827,824 | +0.57(+0.78%) |
Jan 04, 2021 | 75.47 | 75.74 | 72.07 | 72.68 | 550,685 | -2.41(-3.21%) |
Dec 31, 2020 | 75.09 | 75.09 | 75.09 | 180,105 | -0.20(-0.26%) | |
Dec 30, 2020 | 75.32 | 76.37 | 75.07 | 75.29 | 180,105 | -0.03(-0.04%) |
Dec 29, 2020 | 76.59 | 76.93 | 74.80 | 75.31 | 256,026 | -1.11(-1.46%) |
Dec 28, 2020 | 76.88 | 78.16 | 75.95 | 76.43 | 516,949 | +0.01(+0.01%) |
Dec 24, 2020 | 76.88 | 76.88 | 75.91 | 76.42 | 82,376 | +0.06(+0.08%) |
Dec 23, 2020 | 76.69 | 76.69 | 75.55 | 76.36 | 535,016 | +0.18(+0.23%) |
Dec 22, 2020 | 76.48 | 76.52 | 75.57 | 76.18 | 161,162 | -0.27(-0.35%) |
Dec 21, 2020 | 74.99 | 76.60 | 74.83 | 76.44 | 248,659 | +0.44(+0.57%) |
Dec 18, 2020 | 75.92 | 76.22 | 75.00 | 76.01 | 1,144,612 | +0.45(+0.60%) |
Dec 17, 2020 | 75.85 | 75.91 | 74.97 | 75.55 | 238,990 | +0.08(+0.11%) |
Dec 16, 2020 | 75.72 | 76.52 | 75.15 | 75.47 | 368,377 | +0.04(+0.06%) |
Dec 15, 2020 | 73.93 | 76.03 | 73.86 | 75.43 | 399,966 | +1.86(+2.53%) |
Dec 14, 2020 | 76.88 | 76.88 | 73.56 | 73.57 | 343,780 | -2.05(-2.71%) |
Dec 11, 2020 | 74.98 | 76.42 | 74.95 | 75.62 | 252,185 | +0.21(+0.28%) |
Dec 10, 2020 | 75.52 | 75.93 | 74.60 | 75.40 | 322,943 | -0.67(-0.88%) |
Dec 09, 2020 | 75.62 | 76.87 | 75.13 | 76.07 | 299,935 | +0.90(+1.20%) |
Dec 08, 2020 | 74.03 | 75.31 | 74.03 | 75.17 | 209,519 | +0.61(+0.82%) |
Dec 07, 2020 | 74.88 | 75.41 | 74.44 | 74.56 | 270,146 | -0.65(-0.86%) |
Dec 04, 2020 | 73.46 | 75.33 | 73.08 | 75.21 | 289,833 | +2.06(+2.82%) |
Dec 03, 2020 | 73.50 | 73.84 | 72.73 | 73.14 | 205,359 | +0.01(+0.01%) |
Dec 02, 2020 | 73.43 | 73.73 | 72.29 | 73.13 | 421,615 | -0.44(-0.60%) |