Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 71.40 | 71.86 | 70.03 | 70.92 | 8,000,260 | +0.07(+0.10%) |
Feb 25, 2021 | 73.05 | 73.73 | 70.49 | 70.85 | 9,522,879 | -2.88(-3.90%) |
Feb 24, 2021 | 72.27 | 73.85 | 71.77 | 73.72 | 7,058,539 | +0.70(+0.96%) |
Feb 23, 2021 | 72.42 | 73.30 | 70.19 | 73.02 | 10,439,489 | -0.78(-1.06%) |
Feb 22, 2021 | 75.17 | 75.40 | 73.70 | 73.80 | 5,759,907 | -2.30(-3.03%) |
Feb 19, 2021 | 76.73 | 76.87 | 75.98 | 76.10 | 7,247,235 | +0.11(+0.14%) |
Feb 18, 2021 | 75.21 | 76.30 | 74.88 | 75.99 | 7,540,325 | -0.22(-0.29%) |
Feb 17, 2021 | 76.57 | 76.60 | 75.15 | 76.21 | 3,918,552 | -0.74(-0.97%) |
Feb 16, 2021 | 77.35 | 77.89 | 76.54 | 76.96 | 4,402,878 | -0.22(-0.28%) |
Feb 12, 2021 | 76.19 | 77.18 | 76.09 | 77.17 | 1,885,061 | +0.58(+0.76%) |
Feb 11, 2021 | 76.71 | 76.87 | 75.97 | 76.59 | 3,449,502 | +0.51(+0.68%) |
Feb 10, 2021 | 76.99 | 76.99 | 75.22 | 76.08 | 3,472,397 | -0.15(-0.20%) |
Feb 09, 2021 | 75.36 | 76.40 | 75.36 | 76.23 | 1,830,679 | +0.64(+0.85%) |
Feb 08, 2021 | 75.79 | 76.24 | 75.22 | 75.59 | 2,867,948 | +0.16(+0.21%) |
Feb 05, 2021 | 74.72 | 75.49 | 74.59 | 75.43 | 4,931,660 | +1.24(+1.67%) |
Feb 04, 2021 | 73.15 | 74.19 | 73.09 | 74.19 | 1,816,489 | +1.19(+1.64%) |
Feb 03, 2021 | 73.74 | 73.74 | 72.73 | 73.00 | 2,927,165 | -0.38(-0.51%) |
Feb 02, 2021 | 71.88 | 73.53 | 71.88 | 73.38 | 4,727,198 | +1.87(+2.62%) |
Feb 01, 2021 | 70.66 | 71.70 | 70.04 | 71.51 | 4,756,849 | +1.74(+2.49%) |
Jan 29, 2021 | 70.22 | 70.70 | 69.10 | 69.77 | 5,151,167 | -1.02(-1.44%) |
Jan 28, 2021 | 69.86 | 71.64 | 69.86 | 70.79 | 4,552,598 | +1.30(+1.88%) |
Jan 27, 2021 | 70.62 | 71.04 | 68.99 | 69.49 | 5,984,874 | -1.65(-2.32%) |
Jan 26, 2021 | 71.60 | 71.82 | 71.04 | 71.14 | 3,277,376 | -0.40(-0.56%) |
Jan 25, 2021 | 72.22 | 72.94 | 70.17 | 71.54 | 4,154,835 | -0.22(-0.31%) |
Jan 22, 2021 | 71.45 | 72.09 | 71.45 | 71.76 | 1,862,560 | +0.08(+0.11%) |
Jan 21, 2021 | 72.25 | 72.29 | 71.49 | 71.68 | 1,766,812 | -0.26(-0.36%) |
Jan 20, 2021 | 71.39 | 72.10 | 71.22 | 71.94 | 5,681,459 | +1.37(+1.94%) |
Jan 19, 2021 | 70.12 | 70.68 | 69.80 | 70.57 | 1,915,942 | +1.00(+1.43%) |
Jan 15, 2021 | 69.89 | 70.63 | 69.36 | 69.58 | 3,271,606 | -0.38(-0.55%) |
Jan 14, 2021 | 70.53 | 70.88 | 69.83 | 69.96 | 3,706,885 | -0.33(-0.47%) |
Jan 13, 2021 | 70.35 | 70.92 | 69.94 | 70.29 | 3,789,598 | -0.16(-0.23%) |
Jan 12, 2021 | 70.77 | 70.77 | 69.62 | 70.45 | 4,115,503 | +0.06(+0.08%) |
Jan 11, 2021 | 70.22 | 70.98 | 69.59 | 70.40 | 2,879,558 | -0.63(-0.88%) |
Jan 08, 2021 | 70.29 | 71.18 | 70.19 | 71.02 | 2,952,595 | +1.12(+1.61%) |
Jan 07, 2021 | 68.45 | 70.04 | 68.45 | 69.90 | 5,559,385 | +1.87(+2.75%) |
Jan 06, 2021 | 68.70 | 69.11 | 67.81 | 68.03 | 7,800,978 | -1.67(-2.40%) |
Jan 05, 2021 | 69.28 | 69.81 | 69.14 | 69.70 | 3,804,573 | +0.27(+0.39%) |
Jan 04, 2021 | 70.69 | 70.92 | 68.32 | 69.43 | 10,129,944 | -1.39(-1.96%) |
Dec 31, 2020 | 70.82 | 70.82 | 70.82 | 1,350,823 | +0.16(+0.22%) | |
Dec 30, 2020 | 70.92 | 71.09 | 70.57 | 70.66 | 1,350,823 | -0.01(-0.01%) |
Dec 29, 2020 | 71.21 | 71.69 | 70.25 | 70.67 | 4,354,006 | -0.38(-0.53%) |
Dec 28, 2020 | 72.60 | 72.76 | 70.99 | 71.05 | 3,312,552 | -1.03(-1.43%) |
Dec 24, 2020 | 72.30 | 72.61 | 71.87 | 72.07 | 886,028 | +0.04(+0.05%) |
Dec 23, 2020 | 73.08 | 73.20 | 72.03 | 72.04 | 3,212,674 | -0.98(-1.34%) |
Dec 22, 2020 | 72.05 | 73.01 | 71.81 | 73.01 | 3,311,972 | +1.34(+1.88%) |
Dec 21, 2020 | 70.97 | 71.87 | 70.53 | 71.67 | 3,918,537 | -0.11(-0.15%) |
Dec 18, 2020 | 71.13 | 71.78 | 70.76 | 71.78 | 3,937,627 | +1.00(+1.42%) |
Dec 17, 2020 | 70.10 | 70.77 | 70.10 | 70.77 | 6,620,940 | +1.12(+1.61%) |
Dec 16, 2020 | 68.96 | 69.70 | 68.92 | 69.65 | 7,906,651 | +1.06(+1.54%) |
Dec 15, 2020 | 68.71 | 68.99 | 68.29 | 68.60 | 2,172,425 | +0.20(+0.29%) |
Dec 14, 2020 | 68.15 | 68.73 | 68.09 | 68.40 | 1,583,846 | +0.43(+0.64%) |
Dec 11, 2020 | 67.56 | 68.02 | 67.07 | 67.97 | 1,949,563 | +0.29(+0.43%) |
Dec 10, 2020 | 66.43 | 67.74 | 66.24 | 67.67 | 2,800,001 | +0.83(+1.24%) |
Dec 09, 2020 | 68.49 | 68.49 | 66.56 | 66.84 | 4,186,311 | -1.61(-2.36%) |
Dec 08, 2020 | 68.00 | 68.70 | 67.84 | 68.45 | 2,515,336 | +0.44(+0.65%) |
Dec 07, 2020 | 67.82 | 68.21 | 67.78 | 68.01 | 1,903,696 | +0.37(+0.55%) |
Dec 04, 2020 | 67.29 | 67.89 | 67.21 | 67.64 | 3,234,605 | +0.70(+1.05%) |
Dec 03, 2020 | 66.67 | 67.44 | 66.58 | 66.93 | 2,161,880 | +0.35(+0.53%) |
Dec 02, 2020 | 66.03 | 66.58 | 65.51 | 66.58 | 5,476,298 | -0.44(-0.65%) |