Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.63 | 89.47 | 86.41 | 88.53 | 16,326,799 | -2.08(-2.30%) |
Feb 25, 2021 | 92.87 | 92.92 | 89.94 | 90.61 | 14,913,476 | -0.85(-0.93%) |
Feb 24, 2021 | 88.69 | 92.11 | 88.36 | 91.46 | 18,195,240 | +3.26(+3.69%) |
Feb 23, 2021 | 88.50 | 88.67 | 85.70 | 88.20 | 16,795,432 | +1.10(+1.26%) |
Feb 22, 2021 | 85.87 | 88.21 | 85.40 | 87.10 | 14,875,308 | +2.29(+2.70%) |
Feb 19, 2021 | 84.22 | 85.33 | 83.79 | 84.81 | 10,068,688 | +0.71(+0.84%) |
Feb 18, 2021 | 84.58 | 84.79 | 83.48 | 84.10 | 10,200,822 | -0.81(-0.96%) |
Feb 17, 2021 | 84.48 | 85.63 | 83.40 | 84.92 | 16,206,590 | +2.47(+3.00%) |
Feb 16, 2021 | 82.38 | 83.09 | 81.99 | 82.45 | 15,777,841 | +1.66(+2.05%) |
Feb 12, 2021 | 79.90 | 80.95 | 79.74 | 80.79 | 9,001,794 | +0.46(+0.58%) |
Feb 11, 2021 | 80.64 | 80.70 | 78.64 | 80.33 | 9,818,774 | -0.44(-0.54%) |
Feb 10, 2021 | 79.77 | 80.83 | 79.09 | 80.77 | 10,043,224 | +1.36(+1.72%) |
Feb 09, 2021 | 79.53 | 79.67 | 78.40 | 79.40 | 8,707,436 | -0.45(-0.57%) |
Feb 08, 2021 | 78.82 | 80.35 | 78.58 | 79.86 | 11,321,989 | +1.94(+2.49%) |
Feb 05, 2021 | 78.51 | 78.98 | 77.38 | 77.92 | 9,183,933 | +0.23(+0.29%) |
Feb 04, 2021 | 78.13 | 78.26 | 76.77 | 77.69 | 9,053,470 | +0.03(+0.04%) |
Feb 03, 2021 | 75.99 | 78.03 | 75.85 | 77.66 | 10,599,219 | +1.66(+2.18%) |
Feb 02, 2021 | 76.83 | 77.14 | 75.54 | 76.00 | 10,574,630 | +0.57(+0.75%) |
Feb 01, 2021 | 74.86 | 76.21 | 73.83 | 75.43 | 9,246,847 | +1.06(+1.42%) |
Jan 29, 2021 | 75.47 | 76.24 | 74.13 | 74.38 | 16,839,044 | -3.33(-4.29%) |
Jan 28, 2021 | 77.41 | 78.70 | 77.04 | 77.71 | 9,334,993 | +0.72(+0.93%) |
Jan 27, 2021 | 76.41 | 78.87 | 75.73 | 77.00 | 11,647,158 | -1.01(-1.30%) |
Jan 26, 2021 | 80.49 | 81.11 | 77.93 | 78.01 | 8,960,243 | -1.34(-1.69%) |
Jan 25, 2021 | 79.10 | 79.47 | 77.98 | 79.35 | 8,801,706 | -0.72(-0.90%) |
Jan 22, 2021 | 78.92 | 80.34 | 78.42 | 80.08 | 8,947,267 | -0.24(-0.30%) |
Jan 21, 2021 | 81.94 | 82.63 | 79.63 | 80.32 | 11,904,760 | -2.94(-3.53%) |
Jan 20, 2021 | 82.93 | 83.42 | 82.32 | 83.26 | 10,003,864 | +0.76(+0.92%) |
Jan 19, 2021 | 81.62 | 82.96 | 81.44 | 82.50 | 10,951,907 | +2.11(+2.63%) |
Jan 15, 2021 | 82.25 | 82.33 | 80.06 | 80.39 | 11,735,369 | -2.97(-3.56%) |
Jan 14, 2021 | 82.01 | 84.08 | 81.87 | 83.36 | 15,975,226 | +1.96(+2.40%) |
Jan 13, 2021 | 81.36 | 81.64 | 80.26 | 81.40 | 11,135,131 | -0.08(-0.10%) |
Jan 12, 2021 | 80.89 | 81.99 | 80.06 | 81.48 | 12,510,045 | +1.52(+1.90%) |
Jan 11, 2021 | 77.80 | 80.40 | 77.32 | 79.96 | 12,182,681 | +0.45(+0.57%) |
Jan 08, 2021 | 80.38 | 80.69 | 78.96 | 79.51 | 12,775,051 | +0.75(+0.95%) |
Jan 07, 2021 | 78.91 | 79.28 | 77.96 | 78.76 | 10,627,605 | +0.37(+0.47%) |
Jan 06, 2021 | 77.69 | 79.25 | 76.66 | 78.39 | 15,933,092 | +2.44(+3.22%) |
Jan 05, 2021 | 74.63 | 77.89 | 74.48 | 75.95 | 15,348,925 | +2.00(+2.70%) |
Jan 04, 2021 | 74.33 | 75.03 | 73.23 | 73.95 | 10,577,020 | +0.23(+0.31%) |
Dec 31, 2020 | 73.72 | 73.72 | 73.72 | 9,050,520 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.86 | 75.57 | 73.80 | 74.49 | 9,050,520 | +0.63(+0.85%) |
Dec 29, 2020 | 74.43 | 74.83 | 73.37 | 73.86 | 8,783,873 | -0.25(-0.34%) |
Dec 28, 2020 | 74.73 | 75.62 | 73.87 | 74.11 | 9,216,283 | -0.38(-0.50%) |
Dec 24, 2020 | 75.01 | 75.01 | 74.04 | 74.49 | 3,821,025 | -0.31(-0.42%) |
Dec 23, 2020 | 74.20 | 75.65 | 74.20 | 74.80 | 8,272,435 | +1.16(+1.58%) |
Dec 22, 2020 | 74.59 | 74.90 | 73.59 | 73.64 | 9,835,437 | -1.51(-2.01%) |
Dec 21, 2020 | 73.54 | 75.80 | 72.92 | 75.15 | 13,090,704 | -0.96(-1.26%) |
Dec 18, 2020 | 76.80 | 77.44 | 75.30 | 76.11 | 31,419,104 | -1.06(-1.38%) |
Dec 17, 2020 | 78.16 | 78.17 | 76.43 | 77.18 | 13,454,322 | -0.24(-0.32%) |
Dec 16, 2020 | 77.87 | 78.00 | 76.69 | 77.42 | 11,327,639 | -0.59(-0.76%) |
Dec 15, 2020 | 78.06 | 78.99 | 77.49 | 78.02 | 13,488,970 | -0.06(-0.08%) |
Dec 14, 2020 | 81.53 | 81.80 | 77.90 | 78.08 | 13,965,119 | -2.63(-3.26%) |
Dec 11, 2020 | 80.77 | 81.43 | 79.47 | 80.71 | 10,979,206 | -0.79(-0.96%) |
Dec 10, 2020 | 79.92 | 82.55 | 79.25 | 81.49 | 13,732,836 | +2.54(+3.22%) |
Dec 09, 2020 | 80.49 | 81.20 | 78.02 | 78.95 | 12,737,870 | -0.96(-1.20%) |
Dec 08, 2020 | 78.86 | 80.71 | 78.73 | 79.91 | 8,734,251 | +0.68(+0.86%) |
Dec 07, 2020 | 80.16 | 80.64 | 78.46 | 79.23 | 10,762,416 | -2.20(-2.70%) |
Dec 04, 2020 | 79.63 | 81.58 | 79.37 | 81.43 | 12,361,515 | +3.04(+3.88%) |
Dec 03, 2020 | 79.07 | 79.54 | 77.75 | 78.39 | 9,448,589 | -0.06(-0.08%) |
Dec 02, 2020 | 76.17 | 79.71 | 76.03 | 78.45 | 12,033,467 | +2.11(+2.77%) |