Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.11 | 75.65 | 73.02 | 73.11 | 2,747,536 | -0.95(-1.28%) |
Feb 25, 2021 | 74.03 | 75.58 | 73.82 | 74.06 | 1,999,359 | +0.13(+0.18%) |
Feb 24, 2021 | 72.86 | 74.09 | 72.40 | 73.92 | 2,986,642 | +0.99(+1.35%) |
Feb 23, 2021 | 73.07 | 73.31 | 71.22 | 72.94 | 1,946,606 | -0.29(-0.40%) |
Feb 22, 2021 | 74.29 | 74.59 | 73.05 | 73.23 | 1,100,756 | -1.36(-1.83%) |
Feb 19, 2021 | 75.80 | 75.82 | 74.16 | 74.60 | 1,741,650 | -0.87(-1.16%) |
Feb 18, 2021 | 76.14 | 76.45 | 74.99 | 75.47 | 2,913,507 | -1.01(-1.33%) |
Feb 17, 2021 | 76.34 | 76.86 | 75.36 | 76.48 | 956,026 | -0.50(-0.65%) |
Feb 16, 2021 | 78.57 | 78.66 | 76.68 | 76.98 | 768,565 | -1.29(-1.65%) |
Feb 12, 2021 | 80.10 | 80.40 | 77.80 | 78.27 | 656,521 | -1.90(-2.36%) |
Feb 11, 2021 | 79.08 | 80.30 | 79.05 | 80.17 | 966,431 | +1.35(+1.71%) |
Feb 10, 2021 | 78.61 | 79.12 | 77.84 | 78.82 | 1,068,426 | +0.36(+0.46%) |
Feb 09, 2021 | 77.37 | 78.94 | 77.12 | 78.46 | 846,031 | +1.14(+1.48%) |
Feb 08, 2021 | 77.51 | 77.86 | 76.48 | 77.32 | 1,239,179 | -0.13(-0.17%) |
Feb 05, 2021 | 78.78 | 79.08 | 76.99 | 77.45 | 1,186,296 | -1.24(-1.57%) |
Feb 04, 2021 | 77.37 | 78.88 | 76.64 | 78.69 | 1,514,142 | +1.48(+1.92%) |
Feb 03, 2021 | 78.88 | 78.98 | 76.10 | 77.21 | 1,922,565 | -1.47(-1.87%) |
Feb 02, 2021 | 79.21 | 79.55 | 77.21 | 78.68 | 2,400,740 | -0.34(-0.43%) |
Feb 01, 2021 | 80.59 | 81.02 | 77.19 | 79.02 | 2,556,147 | -1.34(-1.67%) |
Jan 29, 2021 | 86.10 | 86.29 | 80.10 | 80.36 | 3,165,365 | -9.65(-10.72%) |
Jan 28, 2021 | 92.17 | 92.64 | 89.76 | 90.01 | 1,328,120 | -2.05(-2.22%) |
Jan 27, 2021 | 91.64 | 94.60 | 90.85 | 92.06 | 1,581,817 | -0.25(-0.28%) |
Jan 26, 2021 | 92.47 | 92.87 | 91.78 | 92.31 | 884,400 | +0.26(+0.29%) |
Jan 25, 2021 | 91.10 | 92.75 | 90.83 | 92.05 | 1,146,160 | +1.54(+1.70%) |
Jan 22, 2021 | 89.32 | 90.61 | 89.16 | 90.51 | 602,952 | +1.08(+1.20%) |
Jan 21, 2021 | 89.62 | 90.13 | 88.90 | 89.44 | 734,153 | -0.20(-0.22%) |
Jan 20, 2021 | 88.69 | 90.31 | 88.63 | 89.63 | 719,837 | +1.04(+1.17%) |
Jan 19, 2021 | 87.46 | 88.73 | 87.29 | 88.60 | 595,607 | +1.62(+1.87%) |
Jan 15, 2021 | 86.29 | 87.04 | 85.67 | 86.97 | 614,186 | +0.68(+0.79%) |
Jan 14, 2021 | 86.20 | 87.53 | 85.62 | 86.29 | 686,115 | +0.09(+0.11%) |
Jan 13, 2021 | 87.54 | 87.95 | 85.96 | 86.20 | 1,129,943 | -1.25(-1.43%) |
Jan 12, 2021 | 86.32 | 87.67 | 85.94 | 87.46 | 848,252 | +1.23(+1.42%) |
Jan 11, 2021 | 85.84 | 87.20 | 85.44 | 86.23 | 766,734 | -0.20(-0.23%) |
Jan 08, 2021 | 85.53 | 87.31 | 85.27 | 86.43 | 948,465 | +0.71(+0.83%) |
Jan 07, 2021 | 83.58 | 85.89 | 82.85 | 85.72 | 1,297,682 | +2.04(+2.44%) |
Jan 06, 2021 | 81.56 | 84.66 | 80.46 | 83.68 | 1,463,765 | +1.92(+2.34%) |
Jan 05, 2021 | 80.94 | 82.11 | 80.26 | 81.77 | 1,190,981 | +0.64(+0.79%) |
Jan 04, 2021 | 82.45 | 82.82 | 80.79 | 81.12 | 1,189,018 | -1.13(-1.38%) |
Dec 31, 2020 | 82.26 | 82.26 | 82.26 | 418,310 | +0.19(+0.23%) | |
Dec 30, 2020 | 82.61 | 83.23 | 81.93 | 82.07 | 418,310 | -0.23(-0.28%) |
Dec 29, 2020 | 83.16 | 83.16 | 81.95 | 82.29 | 451,774 | -0.39(-0.47%) |
Dec 28, 2020 | 82.96 | 83.11 | 81.94 | 82.68 | 595,916 | +0.25(+0.30%) |
Dec 24, 2020 | 82.35 | 82.93 | 81.81 | 82.44 | 284,783 | -0.11(-0.14%) |
Dec 23, 2020 | 82.61 | 82.90 | 81.73 | 82.55 | 807,471 | +0.27(+0.33%) |
Dec 22, 2020 | 82.75 | 83.08 | 81.85 | 82.28 | 945,875 | -0.44(-0.54%) |
Dec 21, 2020 | 83.68 | 84.14 | 81.61 | 82.72 | 874,617 | -2.01(-2.37%) |
Dec 18, 2020 | 84.45 | 84.96 | 83.85 | 84.73 | 1,668,637 | +0.72(+0.85%) |
Dec 17, 2020 | 85.67 | 86.06 | 83.72 | 84.01 | 1,696,955 | -1.55(-1.81%) |
Dec 16, 2020 | 84.61 | 85.94 | 84.26 | 85.56 | 1,469,047 | +1.37(+1.63%) |
Dec 15, 2020 | 83.37 | 84.52 | 82.78 | 84.19 | 1,088,362 | +0.89(+1.06%) |
Dec 14, 2020 | 83.32 | 84.80 | 83.10 | 83.30 | 913,519 | +0.49(+0.59%) |
Dec 11, 2020 | 82.49 | 83.27 | 82.15 | 82.81 | 565,857 | +0.12(+0.15%) |
Dec 10, 2020 | 82.09 | 82.92 | 81.61 | 82.69 | 637,731 | +0.23(+0.27%) |
Dec 09, 2020 | 83.13 | 83.26 | 82.07 | 82.46 | 707,128 | -0.59(-0.72%) |
Dec 08, 2020 | 83.86 | 83.95 | 82.88 | 83.06 | 686,463 | -0.56(-0.67%) |
Dec 07, 2020 | 83.31 | 84.27 | 83.31 | 83.62 | 726,153 | +0.18(+0.21%) |
Dec 04, 2020 | 83.31 | 84.22 | 82.92 | 83.44 | 549,217 | +0.05(+0.06%) |
Dec 03, 2020 | 83.34 | 84.18 | 83.04 | 83.39 | 521,116 | -0.15(-0.18%) |
Dec 02, 2020 | 83.78 | 84.74 | 82.70 | 83.54 | 522,560 | -0.62(-0.74%) |