Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 67.18 | 67.91 | 65.69 | 65.73 | 5,047,706 | -1.27(-1.90%) |
Feb 25, 2021 | 68.55 | 68.55 | 66.51 | 67.00 | 4,878,151 | -0.70(-1.04%) |
Feb 24, 2021 | 68.64 | 68.71 | 67.49 | 67.70 | 3,993,727 | -0.87(-1.27%) |
Feb 23, 2021 | 67.87 | 69.16 | 67.56 | 68.57 | 4,168,172 | +1.16(+1.72%) |
Feb 22, 2021 | 69.26 | 69.43 | 66.23 | 67.41 | 4,096,319 | -2.03(-2.92%) |
Feb 19, 2021 | 70.37 | 70.67 | 69.13 | 69.44 | 4,166,071 | -1.23(-1.74%) |
Feb 18, 2021 | 68.94 | 70.86 | 68.94 | 70.67 | 3,949,308 | +1.75(+2.54%) |
Feb 17, 2021 | 68.86 | 69.68 | 68.69 | 68.93 | 2,450,640 | +0.26(+0.38%) |
Feb 16, 2021 | 69.03 | 69.19 | 68.42 | 68.66 | 2,542,480 | -0.37(-0.53%) |
Feb 12, 2021 | 69.29 | 69.66 | 68.65 | 69.03 | 2,183,930 | -0.30(-0.43%) |
Feb 11, 2021 | 70.37 | 70.46 | 69.17 | 69.33 | 2,601,246 | -0.93(-1.32%) |
Feb 10, 2021 | 70.24 | 70.65 | 69.76 | 70.26 | 3,150,745 | +0.15(+0.21%) |
Feb 09, 2021 | 70.46 | 70.66 | 69.37 | 70.11 | 2,446,187 | -0.35(-0.50%) |
Feb 08, 2021 | 71.67 | 71.69 | 69.96 | 70.46 | 2,351,962 | -1.05(-1.47%) |
Feb 05, 2021 | 71.78 | 72.06 | 71.36 | 71.51 | 1,821,364 | -0.02(-0.02%) |
Feb 04, 2021 | 70.78 | 71.58 | 70.57 | 71.53 | 2,048,864 | +0.81(+1.14%) |
Feb 03, 2021 | 71.44 | 71.78 | 70.65 | 70.72 | 2,485,601 | -0.72(-1.01%) |
Feb 02, 2021 | 70.76 | 72.25 | 70.32 | 71.45 | 2,970,008 | +0.81(+1.15%) |
Feb 01, 2021 | 70.57 | 71.13 | 69.62 | 70.64 | 2,185,527 | +0.23(+0.33%) |
Jan 29, 2021 | 69.77 | 71.02 | 69.44 | 70.40 | 3,747,772 | +0.30(+0.43%) |
Jan 28, 2021 | 70.44 | 71.58 | 70.05 | 70.10 | 2,427,909 | +0.10(+0.15%) |
Jan 27, 2021 | 70.65 | 71.93 | 69.69 | 69.99 | 2,903,030 | -1.20(-1.69%) |
Jan 26, 2021 | 71.52 | 71.83 | 70.28 | 71.19 | 3,602,299 | -0.67(-0.93%) |
Jan 25, 2021 | 70.98 | 72.31 | 70.78 | 71.86 | 2,851,875 | +0.44(+0.62%) |
Jan 22, 2021 | 70.31 | 71.75 | 70.28 | 71.42 | 4,355,047 | +0.97(+1.37%) |
Jan 21, 2021 | 70.48 | 71.01 | 69.87 | 70.45 | 3,708,721 | +0.19(+0.27%) |
Jan 20, 2021 | 69.93 | 70.52 | 69.24 | 70.26 | 2,972,871 | +0.03(+0.05%) |
Jan 19, 2021 | 70.44 | 70.63 | 69.07 | 70.23 | 3,235,053 | +0.21(+0.30%) |
Jan 15, 2021 | 66.96 | 70.21 | 66.96 | 70.02 | 4,893,825 | +1.43(+2.08%) |
Jan 14, 2021 | 67.92 | 68.77 | 67.12 | 68.59 | 9,243,040 | +0.59(+0.87%) |
Jan 13, 2021 | 67.92 | 68.30 | 67.34 | 68.00 | 8,533,224 | +0.27(+0.40%) |
Jan 12, 2021 | 67.74 | 68.18 | 66.84 | 67.73 | 3,588,917 | -0.81(-1.19%) |
Jan 11, 2021 | 68.83 | 68.93 | 67.72 | 68.54 | 2,726,708 | -0.35(-0.51%) |
Jan 08, 2021 | 69.32 | 69.63 | 68.40 | 68.90 | 3,516,539 | -0.62(-0.89%) |
Jan 07, 2021 | 71.74 | 71.74 | 69.50 | 69.51 | 3,176,673 | -1.91(-2.67%) |
Jan 06, 2021 | 70.58 | 71.99 | 70.15 | 71.42 | 3,118,950 | +0.57(+0.80%) |
Jan 05, 2021 | 71.18 | 71.38 | 70.45 | 70.85 | 2,541,519 | -0.10(-0.13%) |
Jan 04, 2021 | 72.51 | 72.60 | 70.66 | 70.95 | 3,715,523 | -1.51(-2.08%) |
Dec 31, 2020 | 72.45 | 72.45 | 72.45 | 2,121,903 | +1.53(+2.16%) | |
Dec 30, 2020 | 70.52 | 71.09 | 70.51 | 70.92 | 2,121,903 | +0.29(+0.41%) |
Dec 29, 2020 | 70.87 | 71.51 | 70.51 | 70.64 | 1,977,633 | -0.09(-0.12%) |
Dec 28, 2020 | 71.12 | 71.26 | 70.19 | 70.72 | 1,858,599 | -0.12(-0.17%) |
Dec 24, 2020 | 70.34 | 70.98 | 69.97 | 70.84 | 871,147 | +0.62(+0.88%) |
Dec 23, 2020 | 71.25 | 71.58 | 70.22 | 70.23 | 2,798,546 | -0.60(-0.85%) |
Dec 22, 2020 | 71.30 | 71.39 | 70.39 | 70.83 | 3,328,522 | -0.63(-0.88%) |
Dec 21, 2020 | 71.97 | 72.25 | 70.36 | 71.45 | 3,512,889 | -1.02(-1.40%) |
Dec 18, 2020 | 72.79 | 73.61 | 71.89 | 72.47 | 16,502,611 | -0.50(-0.68%) |
Dec 17, 2020 | 72.45 | 73.73 | 72.41 | 72.97 | 2,971,135 | +0.90(+1.24%) |
Dec 16, 2020 | 73.28 | 73.81 | 71.87 | 72.07 | 2,632,199 | -1.27(-1.73%) |
Dec 15, 2020 | 71.96 | 73.46 | 71.48 | 73.34 | 2,755,380 | +1.81(+2.53%) |
Dec 14, 2020 | 72.92 | 73.50 | 71.47 | 71.53 | 3,167,609 | -0.48(-0.66%) |
Dec 11, 2020 | 71.39 | 72.12 | 71.25 | 72.01 | 2,165,686 | +0.24(+0.34%) |
Dec 10, 2020 | 73.09 | 73.12 | 71.53 | 71.77 | 2,815,176 | -0.97(-1.34%) |
Dec 09, 2020 | 72.65 | 72.96 | 72.07 | 72.74 | 2,863,763 | +0.10(+0.13%) |
Dec 08, 2020 | 72.80 | 73.16 | 71.95 | 72.65 | 2,386,900 | -0.30(-0.42%) |
Dec 07, 2020 | 72.09 | 73.20 | 72.05 | 72.95 | 2,925,282 | +0.39(+0.54%) |
Dec 04, 2020 | 73.60 | 73.99 | 71.91 | 72.56 | 3,555,959 | -1.17(-1.59%) |
Dec 03, 2020 | 74.47 | 74.56 | 73.28 | 73.73 | 2,976,983 | -0.98(-1.32%) |
Dec 02, 2020 | 73.84 | 74.79 | 73.16 | 74.72 | 2,136,153 | +0.57(+0.77%) |