Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.26 | 74.26 | 73.12 | 73.26 | 66,400 | -1.00(-1.35%) |
Feb 25, 2021 | 75.06 | 75.45 | 74.15 | 74.27 | 81,697 | -0.61(-0.82%) |
Feb 24, 2021 | 74.40 | 74.97 | 74.02 | 74.88 | 46,031 | -1.02(-1.34%) |
Feb 23, 2021 | 75.12 | 75.98 | 75.06 | 75.90 | 76,010 | +0.40(+0.53%) |
Feb 22, 2021 | 76.09 | 76.16 | 75.43 | 75.50 | 55,533 | -1.01(-1.32%) |
Feb 19, 2021 | 77.29 | 77.29 | 76.18 | 76.51 | 165,300 | -0.37(-0.48%) |
Feb 18, 2021 | 76.38 | 76.88 | 76.37 | 76.88 | 59,520 | +0.33(+0.43%) |
Feb 17, 2021 | 75.80 | 76.57 | 75.78 | 76.55 | 58,730 | +0.68(+0.90%) |
Feb 16, 2021 | 75.39 | 76.05 | 75.29 | 75.87 | 74,193 | -1.36(-1.77%) |
Feb 12, 2021 | 76.49 | 77.59 | 76.31 | 77.23 | 75,300 | +0.89(+1.16%) |
Feb 11, 2021 | 75.52 | 77.47 | 74.81 | 76.35 | 89,613 | +0.83(+1.10%) |
Feb 10, 2021 | 75.64 | 75.72 | 75.17 | 75.52 | 142,361 | -0.16(-0.21%) |
Feb 09, 2021 | 74.80 | 75.83 | 74.74 | 75.68 | 120,066 | +1.23(+1.65%) |
Feb 08, 2021 | 73.95 | 74.56 | 73.93 | 74.45 | 70,419 | +0.69(+0.94%) |
Feb 05, 2021 | 73.37 | 73.76 | 72.81 | 73.76 | 75,400 | +2.49(+3.49%) |
Feb 04, 2021 | 71.06 | 71.49 | 70.83 | 71.27 | 64,774 | -0.14(-0.20%) |
Feb 03, 2021 | 71.67 | 71.67 | 70.73 | 71.41 | 77,640 | -0.55(-0.76%) |
Feb 02, 2021 | 71.94 | 72.19 | 71.63 | 71.96 | 62,003 | +0.17(+0.24%) |
Feb 01, 2021 | 71.72 | 71.80 | 71.30 | 71.79 | 100,713 | +1.27(+1.80%) |
Jan 29, 2021 | 70.75 | 71.08 | 70.12 | 70.52 | 102,600 | -1.75(-2.42%) |
Jan 28, 2021 | 72.13 | 72.42 | 71.81 | 72.27 | 141,342 | +0.52(+0.72%) |
Jan 27, 2021 | 71.56 | 72.12 | 71.54 | 71.75 | 133,539 | -1.73(-2.35%) |
Jan 26, 2021 | 73.07 | 73.61 | 72.77 | 73.48 | 114,632 | +0.83(+1.14%) |
Jan 25, 2021 | 71.71 | 72.74 | 71.60 | 72.65 | 114,232 | +0.31(+0.43%) |
Jan 22, 2021 | 71.98 | 72.36 | 71.72 | 72.34 | 109,200 | +0.41(+0.57%) |
Jan 21, 2021 | 71.45 | 71.95 | 71.26 | 71.93 | 86,835 | +0.54(+0.76%) |
Jan 20, 2021 | 71.17 | 71.39 | 70.77 | 71.39 | 79,179 | -0.87(-1.20%) |
Jan 19, 2021 | 72.16 | 72.31 | 71.80 | 72.26 | 80,573 | +0.48(+0.67%) |
Jan 15, 2021 | 71.77 | 72.38 | 71.39 | 71.78 | 90,700 | -0.45(-0.62%) |
Jan 14, 2021 | 72.63 | 72.63 | 72.14 | 72.23 | 98,426 | -1.20(-1.63%) |
Jan 13, 2021 | 73.19 | 73.52 | 72.86 | 73.43 | 65,228 | -0.09(-0.12%) |
Jan 12, 2021 | 72.55 | 73.55 | 72.55 | 73.52 | 94,188 | -0.88(-1.18%) |
Jan 11, 2021 | 73.92 | 74.44 | 73.92 | 74.40 | 65,398 | -0.48(-0.64%) |
Jan 08, 2021 | 74.35 | 75.24 | 74.11 | 74.88 | 61,100 | -0.75(-0.99%) |
Jan 07, 2021 | 75.16 | 75.69 | 75.16 | 75.63 | 147,010 | -0.29(-0.38%) |
Jan 06, 2021 | 74.83 | 76.35 | 74.83 | 75.92 | 117,535 | -0.26(-0.35%) |
Jan 05, 2021 | 75.82 | 76.21 | 75.22 | 76.18 | 66,559 | -0.11(-0.14%) |
Jan 04, 2021 | 77.09 | 77.45 | 75.93 | 76.29 | 65,466 | +0.14(+0.18%) |
Dec 31, 2020 | 76.15 | 76.15 | 76.15 | 48,999 | -0.69(-0.90%) | |
Dec 30, 2020 | 76.72 | 77.06 | 76.67 | 76.84 | 48,999 | +0.69(+0.91%) |
Dec 29, 2020 | 76.18 | 76.71 | 75.92 | 76.15 | 53,813 | +0.75(+0.99%) |
Dec 28, 2020 | 75.23 | 75.65 | 75.13 | 75.40 | 52,802 | +1.56(+2.11%) |
Dec 24, 2020 | 74.25 | 75.00 | 73.47 | 73.84 | 33,600 | -0.27(-0.36%) |
Dec 23, 2020 | 73.84 | 74.45 | 73.82 | 74.11 | 77,909 | +0.60(+0.82%) |
Dec 22, 2020 | 74.08 | 74.08 | 73.17 | 73.51 | 75,782 | +0.69(+0.95%) |
Dec 21, 2020 | 72.48 | 73.13 | 71.88 | 72.82 | 65,349 | -1.97(-2.63%) |
Dec 18, 2020 | 74.64 | 74.84 | 74.21 | 74.79 | 64,600 | +0.09(+0.12%) |
Dec 17, 2020 | 75.09 | 75.24 | 74.46 | 74.70 | 70,746 | -0.85(-1.12%) |
Dec 16, 2020 | 74.47 | 75.68 | 74.39 | 75.55 | 144,973 | +1.62(+2.19%) |
Dec 15, 2020 | 73.69 | 73.97 | 73.46 | 73.93 | 77,158 | +0.50(+0.67%) |
Dec 14, 2020 | 74.03 | 74.18 | 73.37 | 73.44 | 65,008 | -0.10(-0.14%) |
Dec 11, 2020 | 73.05 | 73.54 | 72.93 | 73.54 | 45,300 | +0.25(+0.35%) |
Dec 10, 2020 | 73.34 | 73.89 | 72.87 | 73.28 | 45,246 | +0.30(+0.42%) |
Dec 09, 2020 | 73.41 | 73.41 | 72.72 | 72.98 | 57,652 | -0.98(-1.33%) |
Dec 08, 2020 | 73.64 | 74.07 | 73.52 | 73.96 | 78,427 | +0.11(+0.15%) |
Dec 07, 2020 | 73.87 | 73.93 | 73.49 | 73.85 | 99,166 | -0.63(-0.85%) |
Dec 04, 2020 | 74.01 | 74.50 | 73.44 | 74.48 | 51,300 | +0.68(+0.92%) |
Dec 03, 2020 | 74.34 | 74.59 | 73.79 | 73.80 | 75,351 | -0.33(-0.45%) |
Dec 02, 2020 | 74.03 | 74.36 | 73.52 | 74.13 | 37,711 | +0.01(+0.01%) |