Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.06 | 91.20 | 86.58 | 89.82 | 23,222,560 | +3.35(+3.87%) |
Feb 25, 2021 | 89.81 | 91.36 | 85.94 | 86.47 | 22,935,894 | -4.32(-4.76%) |
Feb 24, 2021 | 86.65 | 90.87 | 86.09 | 90.79 | 21,634,610 | +4.21(+4.86%) |
Feb 23, 2021 | 83.64 | 87.53 | 80.90 | 86.58 | 23,631,462 | +1.91(+2.26%) |
Feb 22, 2021 | 87.85 | 88.82 | 84.31 | 84.66 | 16,357,860 | -4.59(-5.15%) |
Feb 19, 2021 | 88.56 | 89.78 | 87.15 | 89.26 | 22,304,260 | +2.37(+2.73%) |
Feb 18, 2021 | 84.90 | 87.07 | 84.35 | 86.88 | 19,468,270 | +2.44(+2.89%) |
Feb 17, 2021 | 85.07 | 85.68 | 83.31 | 84.44 | 10,226,727 | -1.66(-1.93%) |
Feb 16, 2021 | 87.55 | 87.55 | 85.42 | 86.10 | 10,501,374 | -0.27(-0.31%) |
Feb 12, 2021 | 84.50 | 86.66 | 83.86 | 86.36 | 14,546,354 | +1.50(+1.77%) |
Feb 11, 2021 | 82.82 | 85.02 | 82.43 | 84.86 | 19,067,176 | +4.05(+5.02%) |
Feb 10, 2021 | 82.43 | 82.86 | 79.78 | 80.81 | 10,049,446 | -0.95(-1.16%) |
Feb 09, 2021 | 81.79 | 82.43 | 80.86 | 81.76 | 10,550,287 | -0.68(-0.82%) |
Feb 08, 2021 | 80.22 | 82.49 | 80.11 | 82.44 | 12,616,159 | +2.86(+3.59%) |
Feb 05, 2021 | 80.24 | 80.48 | 79.21 | 79.58 | 11,167,161 | -0.15(-0.18%) |
Feb 04, 2021 | 77.67 | 79.82 | 77.48 | 79.73 | 11,728,761 | +2.10(+2.71%) |
Feb 03, 2021 | 80.32 | 80.98 | 77.49 | 77.63 | 17,768,664 | -2.46(-3.08%) |
Feb 02, 2021 | 79.74 | 80.21 | 78.42 | 80.09 | 11,586,470 | +1.17(+1.48%) |
Feb 01, 2021 | 78.10 | 79.57 | 77.01 | 78.92 | 15,162,620 | +2.12(+2.76%) |
Jan 29, 2021 | 76.89 | 77.88 | 75.51 | 76.80 | 18,276,622 | -0.12(-0.15%) |
Jan 28, 2021 | 75.75 | 78.68 | 75.28 | 76.92 | 18,680,942 | +3.24(+4.39%) |
Jan 27, 2021 | 75.88 | 76.14 | 72.94 | 73.68 | 23,925,714 | -4.34(-5.56%) |
Jan 26, 2021 | 80.26 | 80.44 | 77.53 | 78.02 | 13,916,710 | -1.74(-2.18%) |
Jan 25, 2021 | 81.63 | 81.94 | 77.41 | 79.76 | 19,643,960 | -0.98(-1.22%) |
Jan 22, 2021 | 82.51 | 83.36 | 80.68 | 80.74 | 14,501,106 | -2.68(-3.21%) |
Jan 21, 2021 | 82.43 | 83.51 | 80.96 | 83.42 | 14,976,615 | +1.48(+1.81%) |
Jan 20, 2021 | 84.32 | 85.62 | 81.67 | 81.94 | 21,577,850 | -1.96(-2.34%) |
Jan 19, 2021 | 79.76 | 84.08 | 79.44 | 83.90 | 26,982,658 | +4.69(+5.92%) |
Jan 15, 2021 | 79.40 | 80.35 | 78.04 | 79.21 | 14,595,882 | -0.57(-0.71%) |
Jan 14, 2021 | 78.51 | 80.67 | 78.06 | 79.78 | 17,960,870 | +1.36(+1.74%) |
Jan 13, 2021 | 77.47 | 78.88 | 77.08 | 78.41 | 15,335,955 | +0.44(+0.57%) |
Jan 12, 2021 | 77.71 | 78.13 | 76.36 | 77.97 | 18,551,590 | +0.78(+1.00%) |
Jan 11, 2021 | 75.16 | 78.30 | 74.99 | 77.20 | 20,301,532 | +1.23(+1.61%) |
Jan 08, 2021 | 80.99 | 82.58 | 75.63 | 75.97 | 52,250,656 | -1.66(-2.14%) |
Jan 07, 2021 | 76.60 | 78.58 | 76.59 | 77.63 | 28,289,034 | +1.96(+2.59%) |
Jan 06, 2021 | 74.93 | 76.98 | 74.67 | 75.67 | 22,769,424 | -0.15(-0.19%) |
Jan 05, 2021 | 75.01 | 77.22 | 74.61 | 75.81 | 34,005,908 | +3.15(+4.33%) |
Jan 04, 2021 | 75.05 | 77.14 | 72.37 | 72.66 | 31,721,466 | -1.11(-1.50%) |
Dec 31, 2020 | 73.77 | 73.77 | 73.77 | 11,834,681 | +3.20(+4.53%) | |
Dec 30, 2020 | 69.10 | 71.29 | 69.05 | 70.57 | 11,834,681 | +1.68(+2.44%) |
Dec 29, 2020 | 69.67 | 70.06 | 67.84 | 68.89 | 9,573,356 | -0.44(-0.64%) |
Dec 28, 2020 | 70.45 | 70.76 | 69.15 | 69.34 | 8,500,137 | +0.08(+0.11%) |
Dec 24, 2020 | 68.99 | 69.32 | 68.45 | 69.26 | 4,940,944 | +0.62(+0.90%) |
Dec 23, 2020 | 69.15 | 69.73 | 68.58 | 68.64 | 8,675,969 | -0.48(-0.70%) |
Dec 22, 2020 | 70.17 | 70.44 | 68.45 | 69.12 | 11,367,185 | -1.01(-1.44%) |
Dec 21, 2020 | 68.69 | 70.36 | 68.35 | 70.13 | 13,427,464 | +0.01(+0.01%) |
Dec 18, 2020 | 71.34 | 72.07 | 69.73 | 70.12 | 24,368,932 | -0.78(-1.11%) |
Dec 17, 2020 | 72.21 | 72.36 | 70.42 | 70.91 | 12,212,200 | -0.72(-1.00%) |
Dec 16, 2020 | 72.80 | 72.96 | 71.27 | 71.62 | 14,150,425 | -0.16(-0.22%) |
Dec 15, 2020 | 71.45 | 72.00 | 70.98 | 71.78 | 11,758,488 | +1.58(+2.25%) |
Dec 14, 2020 | 70.06 | 70.85 | 69.70 | 70.20 | 13,822,091 | +0.99(+1.43%) |
Dec 11, 2020 | 69.06 | 69.98 | 68.10 | 69.21 | 15,614,358 | -0.74(-1.05%) |
Dec 10, 2020 | 68.83 | 70.60 | 68.37 | 69.94 | 15,903,421 | -0.13(-0.18%) |
Dec 09, 2020 | 71.78 | 73.21 | 69.45 | 70.07 | 18,704,986 | -1.75(-2.43%) |
Dec 08, 2020 | 70.65 | 72.16 | 70.63 | 71.82 | 15,712,709 | +0.57(+0.80%) |
Dec 07, 2020 | 71.92 | 72.03 | 70.14 | 71.25 | 17,780,282 | -0.72(-1.00%) |
Dec 04, 2020 | 69.78 | 72.99 | 69.22 | 71.97 | 32,468,944 | +3.38(+4.92%) |
Dec 03, 2020 | 69.25 | 69.79 | 68.25 | 68.59 | 20,832,286 | +0.78(+1.14%) |
Dec 02, 2020 | 66.34 | 68.09 | 65.51 | 67.82 | 23,725,910 | +1.99(+3.03%) |