Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.59 | 77.73 | 75.03 | 75.06 | 4,421,429 | -1.34(-1.76%) |
Feb 25, 2021 | 76.51 | 77.84 | 76.02 | 76.40 | 3,901,834 | -0.19(-0.25%) |
Feb 24, 2021 | 77.99 | 78.04 | 76.58 | 76.59 | 3,290,393 | -1.49(-1.91%) |
Feb 23, 2021 | 78.30 | 78.96 | 77.41 | 78.08 | 3,010,708 | +0.61(+0.78%) |
Feb 22, 2021 | 77.29 | 77.73 | 76.36 | 77.48 | 3,399,772 | -0.07(-0.09%) |
Feb 19, 2021 | 78.43 | 78.43 | 77.36 | 77.55 | 4,033,714 | -0.96(-1.23%) |
Feb 18, 2021 | 78.23 | 79.34 | 78.13 | 78.51 | 4,171,815 | +0.29(+0.37%) |
Feb 17, 2021 | 77.67 | 78.55 | 77.07 | 78.22 | 4,318,404 | +0.72(+0.93%) |
Feb 16, 2021 | 78.61 | 79.10 | 77.20 | 77.50 | 3,342,973 | -1.26(-1.60%) |
Feb 12, 2021 | 78.85 | 79.26 | 78.18 | 78.77 | 3,127,260 | -0.53(-0.66%) |
Feb 11, 2021 | 81.29 | 81.40 | 79.23 | 79.29 | 4,142,957 | -2.03(-2.50%) |
Feb 10, 2021 | 81.38 | 81.75 | 80.55 | 81.32 | 2,711,647 | +0.33(+0.41%) |
Feb 09, 2021 | 81.24 | 81.63 | 80.53 | 80.99 | 2,227,049 | -0.24(-0.30%) |
Feb 08, 2021 | 82.11 | 82.17 | 80.73 | 81.24 | 2,404,327 | -0.99(-1.20%) |
Feb 05, 2021 | 81.99 | 82.84 | 81.61 | 82.23 | 2,841,103 | +0.34(+0.41%) |
Feb 04, 2021 | 81.30 | 81.99 | 80.98 | 81.89 | 2,737,366 | +0.83(+1.03%) |
Feb 03, 2021 | 80.49 | 81.24 | 80.30 | 81.05 | 2,969,510 | +0.25(+0.31%) |
Feb 02, 2021 | 80.79 | 82.41 | 80.45 | 80.80 | 2,581,789 | -0.05(-0.06%) |
Feb 01, 2021 | 81.63 | 81.93 | 80.62 | 80.85 | 2,962,192 | -0.73(-0.89%) |
Jan 29, 2021 | 79.73 | 82.09 | 79.02 | 81.58 | 5,723,571 | +2.19(+2.75%) |
Jan 28, 2021 | 79.99 | 81.32 | 79.37 | 79.40 | 2,305,415 | -0.20(-0.25%) |
Jan 27, 2021 | 80.15 | 81.72 | 79.27 | 79.60 | 3,459,280 | -1.05(-1.30%) |
Jan 26, 2021 | 80.53 | 81.11 | 79.73 | 80.65 | 2,602,788 | +0.01(+0.01%) |
Jan 25, 2021 | 78.12 | 80.78 | 77.93 | 80.64 | 3,995,780 | +2.27(+2.90%) |
Jan 22, 2021 | 77.95 | 78.69 | 77.64 | 78.36 | 2,209,235 | +0.10(+0.12%) |
Jan 21, 2021 | 78.55 | 78.78 | 77.94 | 78.27 | 2,597,867 | -0.52(-0.66%) |
Jan 20, 2021 | 78.37 | 79.16 | 77.68 | 78.79 | 2,684,398 | +0.35(+0.44%) |
Jan 19, 2021 | 80.36 | 80.67 | 78.42 | 78.44 | 2,864,629 | -1.50(-1.88%) |
Jan 15, 2021 | 78.90 | 80.18 | 78.63 | 79.94 | 3,358,097 | +0.39(+0.49%) |
Jan 14, 2021 | 79.47 | 79.81 | 78.40 | 79.55 | 3,568,721 | +0.09(+0.11%) |
Jan 13, 2021 | 77.23 | 80.16 | 77.20 | 79.47 | 4,135,794 | +2.28(+2.96%) |
Jan 12, 2021 | 77.36 | 77.73 | 76.05 | 77.18 | 3,295,354 | -0.31(-0.40%) |
Jan 11, 2021 | 77.80 | 78.48 | 76.84 | 77.50 | 2,527,585 | -0.66(-0.84%) |
Jan 08, 2021 | 78.07 | 78.46 | 77.61 | 78.15 | 3,171,094 | +0.14(+0.18%) |
Jan 07, 2021 | 79.11 | 79.38 | 77.89 | 78.02 | 3,443,219 | -0.89(-1.12%) |
Jan 06, 2021 | 78.07 | 79.65 | 78.00 | 78.90 | 3,251,979 | +1.01(+1.29%) |
Jan 05, 2021 | 77.93 | 78.28 | 77.28 | 77.89 | 2,934,587 | +0.03(+0.04%) |
Jan 04, 2021 | 79.66 | 79.96 | 77.42 | 77.86 | 3,092,218 | -1.61(-2.02%) |
Dec 31, 2020 | 79.47 | 79.47 | 79.47 | 2,118,577 | +0.87(+1.10%) | |
Dec 30, 2020 | 78.04 | 79.05 | 78.04 | 78.60 | 2,118,577 | +0.61(+0.78%) |
Dec 29, 2020 | 78.57 | 79.01 | 77.83 | 77.99 | 2,355,539 | -0.34(-0.43%) |
Dec 28, 2020 | 78.25 | 78.68 | 77.88 | 78.33 | 1,696,210 | +0.50(+0.65%) |
Dec 24, 2020 | 77.43 | 77.87 | 77.07 | 77.82 | 845,141 | +0.55(+0.71%) |
Dec 23, 2020 | 78.09 | 78.76 | 77.26 | 77.28 | 2,254,233 | -0.43(-0.55%) |
Dec 22, 2020 | 77.32 | 77.73 | 76.90 | 77.70 | 3,262,526 | +0.37(+0.48%) |
Dec 21, 2020 | 77.95 | 78.11 | 76.53 | 77.33 | 5,394,727 | -1.06(-1.35%) |
Dec 18, 2020 | 79.37 | 79.50 | 78.32 | 78.39 | 8,460,515 | -1.04(-1.31%) |
Dec 17, 2020 | 79.25 | 79.70 | 78.98 | 79.43 | 4,965,909 | +0.79(+1.00%) |
Dec 16, 2020 | 80.19 | 80.70 | 78.63 | 78.64 | 4,674,079 | -1.30(-1.63%) |
Dec 15, 2020 | 79.20 | 80.58 | 78.89 | 79.94 | 4,677,468 | +0.85(+1.08%) |
Dec 14, 2020 | 80.18 | 81.65 | 79.07 | 79.09 | 4,244,950 | -0.36(-0.45%) |
Dec 11, 2020 | 79.20 | 79.75 | 78.89 | 79.45 | 3,715,971 | -0.19(-0.24%) |
Dec 10, 2020 | 79.58 | 79.91 | 78.83 | 79.64 | 4,180,748 | +0.32(+0.40%) |
Dec 09, 2020 | 79.40 | 79.62 | 78.36 | 79.32 | 3,454,477 | -0.10(-0.13%) |
Dec 08, 2020 | 79.27 | 79.86 | 78.46 | 79.42 | 2,774,662 | -0.31(-0.39%) |
Dec 07, 2020 | 78.72 | 80.12 | 78.59 | 79.73 | 2,339,480 | +0.62(+0.79%) |
Dec 04, 2020 | 80.02 | 80.43 | 78.23 | 79.11 | 3,655,020 | -1.04(-1.30%) |
Dec 03, 2020 | 81.13 | 81.32 | 79.93 | 80.15 | 2,634,038 | -1.32(-1.62%) |
Dec 02, 2020 | 80.80 | 81.50 | 79.77 | 81.47 | 2,504,818 | +0.53(+0.65%) |