Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.82 | 71.59 | 69.39 | 70.80 | 481,500 | -0.41(-0.58%) |
Feb 25, 2021 | 73.67 | 74.16 | 70.97 | 71.21 | 415,697 | -2.49(-3.38%) |
Feb 24, 2021 | 73.78 | 73.94 | 72.49 | 73.70 | 369,521 | -1.91(-2.53%) |
Feb 23, 2021 | 74.28 | 75.99 | 71.90 | 75.61 | 804,121 | -0.43(-0.57%) |
Feb 22, 2021 | 76.98 | 77.71 | 76.04 | 76.04 | 628,988 | -3.90(-4.88%) |
Feb 19, 2021 | 79.51 | 80.29 | 79.33 | 79.94 | 443,700 | +1.12(+1.42%) |
Feb 18, 2021 | 78.72 | 78.82 | 77.49 | 78.82 | 680,597 | -2.13(-2.63%) |
Feb 17, 2021 | 81.35 | 81.73 | 80.20 | 80.95 | 373,770 | +0.06(+0.07%) |
Feb 16, 2021 | 81.09 | 81.64 | 80.35 | 80.89 | 861,997 | +0.72(+0.90%) |
Feb 12, 2021 | 79.63 | 80.84 | 79.21 | 80.17 | 265,700 | -0.12(-0.15%) |
Feb 11, 2021 | 80.04 | 80.86 | 79.79 | 80.29 | 492,782 | +1.32(+1.67%) |
Feb 10, 2021 | 78.90 | 79.72 | 77.66 | 78.97 | 390,473 | +1.44(+1.86%) |
Feb 09, 2021 | 76.41 | 77.60 | 76.37 | 77.53 | 314,901 | +1.59(+2.09%) |
Feb 08, 2021 | 76.00 | 76.39 | 75.74 | 75.94 | 374,960 | +0.07(+0.09%) |
Feb 05, 2021 | 75.34 | 75.97 | 74.72 | 75.87 | 359,000 | +0.94(+1.25%) |
Feb 04, 2021 | 74.75 | 75.20 | 74.52 | 74.93 | 573,900 | +0.45(+0.60%) |
Feb 03, 2021 | 74.51 | 75.02 | 74.22 | 74.48 | 352,300 | +1.17(+1.60%) |
Feb 02, 2021 | 73.26 | 73.51 | 72.67 | 73.31 | 423,726 | +1.21(+1.68%) |
Feb 01, 2021 | 70.99 | 72.20 | 70.82 | 72.10 | 368,049 | +2.98(+4.31%) |
Jan 29, 2021 | 69.65 | 70.24 | 68.61 | 69.12 | 266,600 | -1.33(-1.89%) |
Jan 28, 2021 | 69.65 | 70.95 | 69.54 | 70.45 | 331,350 | +0.80(+1.15%) |
Jan 27, 2021 | 70.51 | 71.20 | 69.57 | 69.65 | 598,142 | -2.86(-3.94%) |
Jan 26, 2021 | 73.63 | 73.64 | 72.30 | 72.51 | 431,387 | -1.85(-2.49%) |
Jan 25, 2021 | 75.32 | 76.10 | 73.34 | 74.36 | 522,374 | +1.58(+2.17%) |
Jan 22, 2021 | 71.95 | 72.92 | 71.95 | 72.78 | 275,600 | +0.70(+0.97%) |
Jan 21, 2021 | 72.03 | 72.16 | 71.32 | 72.08 | 347,314 | +0.42(+0.59%) |
Jan 20, 2021 | 71.48 | 71.98 | 71.20 | 71.66 | 539,593 | +2.47(+3.57%) |
Jan 19, 2021 | 68.97 | 69.32 | 68.71 | 69.19 | 436,222 | +2.53(+3.80%) |
Jan 15, 2021 | 67.29 | 67.58 | 66.25 | 66.66 | 339,200 | -0.82(-1.22%) |
Jan 14, 2021 | 67.57 | 68.03 | 67.35 | 67.48 | 266,694 | +1.19(+1.80%) |
Jan 13, 2021 | 66.39 | 66.85 | 65.73 | 66.29 | 413,477 | +0.03(+0.05%) |
Jan 12, 2021 | 65.98 | 66.41 | 65.70 | 66.26 | 280,105 | +0.56(+0.85%) |
Jan 11, 2021 | 65.70 | 66.07 | 65.13 | 65.70 | 420,869 | -1.57(-2.33%) |
Jan 08, 2021 | 65.64 | 67.29 | 65.32 | 67.27 | 408,200 | +3.03(+4.72%) |
Jan 07, 2021 | 64.23 | 64.47 | 63.65 | 64.24 | 340,038 | +0.48(+0.75%) |
Jan 06, 2021 | 65.13 | 65.33 | 63.69 | 63.76 | 431,388 | -2.24(-3.39%) |
Jan 05, 2021 | 63.79 | 66.00 | 63.78 | 66.00 | 618,379 | +2.73(+4.31%) |
Jan 04, 2021 | 64.41 | 64.42 | 62.80 | 63.27 | 343,468 | -0.31(-0.49%) |
Dec 31, 2020 | 63.58 | 63.58 | 63.58 | 270,675 | -0.58(-0.90%) | |
Dec 30, 2020 | 62.96 | 64.25 | 62.96 | 64.16 | 270,675 | +2.26(+3.65%) |
Dec 29, 2020 | 60.92 | 62.17 | 60.89 | 61.90 | 330,038 | +1.89(+3.15%) |
Dec 28, 2020 | 61.04 | 61.12 | 59.68 | 60.01 | 401,943 | -1.28(-2.08%) |
Dec 24, 2020 | 61.19 | 61.92 | 60.85 | 61.29 | 257,778 | -1.21(-1.93%) |
Dec 23, 2020 | 62.77 | 62.87 | 62.15 | 62.49 | 201,824 | +0.41(+0.66%) |
Dec 22, 2020 | 62.67 | 62.70 | 61.80 | 62.08 | 311,118 | -0.63(-1.00%) |
Dec 21, 2020 | 62.00 | 63.01 | 61.89 | 62.71 | 288,598 | -0.46(-0.73%) |
Dec 18, 2020 | 62.98 | 63.25 | 62.88 | 63.17 | 212,394 | -0.16(-0.25%) |
Dec 17, 2020 | 62.88 | 63.33 | 62.81 | 63.33 | 191,802 | +0.86(+1.37%) |
Dec 16, 2020 | 62.05 | 62.51 | 61.88 | 62.47 | 244,752 | +0.93(+1.51%) |
Dec 15, 2020 | 61.32 | 61.57 | 60.99 | 61.55 | 220,767 | +0.36(+0.59%) |
Dec 14, 2020 | 61.45 | 61.62 | 61.10 | 61.19 | 251,027 | -0.62(-1.00%) |
Dec 11, 2020 | 61.71 | 62.29 | 61.67 | 61.80 | 294,446 | -0.39(-0.63%) |
Dec 10, 2020 | 60.79 | 62.27 | 60.70 | 62.19 | 257,595 | +1.29(+2.11%) |
Dec 09, 2020 | 62.22 | 62.22 | 60.69 | 60.91 | 339,234 | -1.04(-1.68%) |
Dec 08, 2020 | 61.40 | 61.98 | 61.33 | 61.94 | 215,828 | +0.89(+1.46%) |
Dec 07, 2020 | 60.99 | 61.43 | 60.98 | 61.06 | 283,407 | +0.05(+0.08%) |
Dec 04, 2020 | 61.14 | 61.22 | 60.77 | 61.01 | 226,620 | +0.43(+0.71%) |
Dec 03, 2020 | 60.40 | 60.99 | 60.13 | 60.58 | 275,174 | +0.83(+1.39%) |
Dec 02, 2020 | 59.04 | 59.77 | 58.64 | 59.75 | 276,536 | -0.22(-0.37%) |