Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.14 | 73.17 | 72.74 | 72.76 | 55,375,944 | -0.22(-0.30%) |
Feb 25, 2021 | 73.51 | 73.59 | 72.90 | 72.98 | 70,495,384 | -0.70(-0.95%) |
Feb 24, 2021 | 73.50 | 73.68 | 73.43 | 73.68 | 25,887,390 | +0.08(+0.10%) |
Feb 23, 2021 | 73.40 | 73.67 | 73.24 | 73.61 | 34,468,996 | +0.18(+0.24%) |
Feb 22, 2021 | 73.55 | 73.62 | 73.43 | 73.43 | 30,239,404 | -0.23(-0.31%) |
Feb 19, 2021 | 73.77 | 73.77 | 73.64 | 73.66 | 33,410,316 | +0.01(+0.01%) |
Feb 18, 2021 | 73.63 | 73.73 | 73.56 | 73.65 | 31,321,950 | -0.10(-0.14%) |
Feb 17, 2021 | 73.62 | 73.75 | 73.60 | 73.75 | 24,170,154 | -0.03(-0.03%) |
Feb 16, 2021 | 73.85 | 73.86 | 73.72 | 73.78 | 26,448,608 | -0.12(-0.16%) |
Feb 12, 2021 | 73.70 | 73.90 | 73.70 | 73.89 | 21,145,362 | +0.12(+0.16%) |
Feb 11, 2021 | 73.78 | 73.81 | 73.69 | 73.78 | 20,250,952 | +0.03(+0.05%) |
Feb 10, 2021 | 73.76 | 73.81 | 73.63 | 73.74 | 24,316,312 | -0.02(-0.02%) |
Feb 09, 2021 | 73.78 | 73.84 | 73.72 | 73.76 | 17,111,350 | -0.13(-0.18%) |
Feb 08, 2021 | 73.73 | 73.89 | 73.71 | 73.89 | 19,707,922 | +0.22(+0.30%) |
Feb 05, 2021 | 73.77 | 73.78 | 73.64 | 73.67 | 25,722,358 | +0.11(+0.15%) |
Feb 04, 2021 | 73.53 | 73.63 | 73.50 | 73.56 | 25,161,714 | +0.15(+0.21%) |
Feb 03, 2021 | 73.40 | 73.54 | 73.38 | 73.41 | 37,882,796 | +0.06(+0.08%) |
Feb 02, 2021 | 73.36 | 73.46 | 73.31 | 73.35 | 35,070,600 | +0.18(+0.24%) |
Feb 01, 2021 | 73.08 | 73.21 | 72.94 | 73.18 | 42,272,620 | +0.23(+0.32%) |
Jan 29, 2021 | 73.08 | 73.28 | 72.88 | 72.94 | 54,960,032 | -0.19(-0.26%) |
Jan 28, 2021 | 73.10 | 73.38 | 73.09 | 73.14 | 46,304,280 | +0.22(+0.30%) |
Jan 27, 2021 | 72.99 | 73.15 | 72.81 | 72.92 | 55,289,036 | -0.21(-0.29%) |
Jan 26, 2021 | 73.21 | 73.25 | 73.12 | 73.13 | 46,618,248 | -0.11(-0.15%) |
Jan 25, 2021 | 73.22 | 73.25 | 72.99 | 73.24 | 34,240,636 | +0.02(+0.02%) |
Jan 22, 2021 | 73.20 | 73.30 | 73.12 | 73.22 | 31,733,956 | -0.14(-0.19%) |
Jan 21, 2021 | 73.36 | 73.45 | 73.29 | 73.36 | 24,384,160 | -0.04(-0.06%) |
Jan 20, 2021 | 73.49 | 73.49 | 73.28 | 73.40 | 29,234,472 | +0.13(+0.18%) |
Jan 19, 2021 | 73.26 | 73.29 | 73.09 | 73.27 | 28,937,644 | +0.21(+0.29%) |
Jan 15, 2021 | 73.09 | 73.19 | 73.01 | 73.06 | 57,390,888 | -0.12(-0.16%) |
Jan 14, 2021 | 73.19 | 73.29 | 73.15 | 73.18 | 30,385,334 | -0.02(-0.02%) |
Jan 13, 2021 | 72.95 | 73.23 | 72.93 | 73.19 | 56,884,892 | +0.22(+0.30%) |
Jan 12, 2021 | 72.88 | 73.03 | 72.79 | 72.98 | 49,771,300 | +0.09(+0.13%) |
Jan 11, 2021 | 72.99 | 73.11 | 72.88 | 72.88 | 31,873,754 | -0.39(-0.54%) |
Jan 08, 2021 | 73.26 | 73.29 | 73.09 | 73.28 | 32,673,366 | +0.11(+0.15%) |
Jan 07, 2021 | 73.12 | 73.28 | 73.08 | 73.17 | 30,840,288 | +0.21(+0.29%) |
Jan 06, 2021 | 73.04 | 73.25 | 72.94 | 72.96 | 44,291,740 | -0.13(-0.18%) |
Jan 05, 2021 | 72.99 | 73.18 | 72.95 | 73.09 | 40,210,924 | +0.03(+0.03%) |
Jan 04, 2021 | 73.30 | 73.30 | 72.86 | 73.07 | 41,168,068 | -0.15(-0.21%) |
Dec 31, 2020 | 73.22 | 73.22 | 73.22 | 25,133,704 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.04 | 73.20 | 73.04 | 73.16 | 25,133,704 | +0.15(+0.21%) |
Dec 29, 2020 | 73.23 | 73.23 | 73.00 | 73.01 | 27,295,014 | -0.09(-0.13%) |
Dec 28, 2020 | 73.12 | 73.16 | 73.00 | 73.10 | 26,914,250 | +0.09(+0.13%) |
Dec 24, 2020 | 72.93 | 73.01 | 72.92 | 73.01 | 8,736,203 | +0.15(+0.21%) |
Dec 23, 2020 | 72.65 | 72.88 | 72.63 | 72.86 | 18,974,192 | +0.33(+0.45%) |
Dec 22, 2020 | 72.49 | 72.58 | 72.42 | 72.53 | 26,200,876 | +0.09(+0.13%) |
Dec 21, 2020 | 72.45 | 72.59 | 72.31 | 72.44 | 36,068,188 | -0.26(-0.36%) |
Dec 18, 2020 | 72.67 | 72.73 | 72.59 | 72.70 | 31,883,470 | +0.06(+0.08%) |
Dec 17, 2020 | 72.62 | 72.70 | 72.56 | 72.64 | 28,459,584 | +0.11(+0.15%) |
Dec 16, 2020 | 72.62 | 72.64 | 72.33 | 72.53 | 50,747,312 | -0.11(-0.15%) |
Dec 15, 2020 | 72.54 | 72.67 | 72.40 | 72.64 | 30,533,214 | +0.23(+0.31%) |
Dec 14, 2020 | 72.52 | 72.57 | 72.33 | 72.42 | 24,789,658 | +0.02(+0.02%) |
Dec 11, 2020 | 72.43 | 72.55 | 72.28 | 72.40 | 21,190,710 | -0.08(-0.10%) |
Dec 10, 2020 | 72.23 | 72.57 | 72.22 | 72.47 | 29,032,378 | +0.13(+0.18%) |
Dec 09, 2020 | 72.54 | 72.54 | 72.24 | 72.34 | 43,829,440 | -0.11(-0.15%) |
Dec 08, 2020 | 72.47 | 72.54 | 72.42 | 72.45 | 25,631,010 | -0.06(-0.08%) |
Dec 07, 2020 | 72.50 | 72.53 | 72.40 | 72.51 | 21,324,530 | -0.03(-0.05%) |
Dec 04, 2020 | 72.39 | 72.58 | 72.27 | 72.54 | 23,181,138 | +0.30(+0.42%) |
Dec 03, 2020 | 72.27 | 72.42 | 72.20 | 72.24 | 24,841,042 | +0.04(+0.06%) |
Dec 02, 2020 | 72.02 | 72.29 | 71.96 | 72.20 | 28,380,766 | +0.20(+0.28%) |