Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.36 | 78.51 | 75.78 | 75.81 | 4,377,578 | -1.36(-1.76%) |
Feb 25, 2021 | 77.28 | 78.62 | 76.78 | 77.16 | 3,863,137 | -0.19(-0.25%) |
Feb 24, 2021 | 78.78 | 78.82 | 77.35 | 77.36 | 3,257,760 | -1.51(-1.91%) |
Feb 23, 2021 | 79.09 | 79.75 | 78.18 | 78.86 | 2,980,848 | +0.61(+0.78%) |
Feb 22, 2021 | 78.07 | 78.51 | 77.13 | 78.25 | 3,366,054 | -0.07(-0.09%) |
Feb 19, 2021 | 79.22 | 79.22 | 78.14 | 78.32 | 3,993,709 | -0.97(-1.23%) |
Feb 18, 2021 | 79.01 | 80.13 | 78.92 | 79.30 | 4,130,440 | +0.29(+0.37%) |
Feb 17, 2021 | 78.45 | 79.33 | 77.85 | 79.01 | 4,275,575 | +0.73(+0.93%) |
Feb 16, 2021 | 79.40 | 79.89 | 77.97 | 78.28 | 3,309,818 | -1.28(-1.60%) |
Feb 12, 2021 | 79.64 | 80.06 | 78.96 | 79.56 | 3,096,245 | -0.53(-0.66%) |
Feb 11, 2021 | 82.11 | 82.21 | 80.02 | 80.09 | 4,101,868 | -2.05(-2.50%) |
Feb 10, 2021 | 82.20 | 82.57 | 81.36 | 82.14 | 2,684,754 | +0.33(+0.41%) |
Feb 09, 2021 | 82.06 | 82.45 | 81.34 | 81.80 | 2,204,962 | -0.25(-0.30%) |
Feb 08, 2021 | 82.93 | 83.00 | 81.54 | 82.05 | 2,380,481 | -1.00(-1.20%) |
Feb 05, 2021 | 82.81 | 83.67 | 82.43 | 83.05 | 2,812,926 | +0.34(+0.41%) |
Feb 04, 2021 | 82.11 | 82.81 | 81.80 | 82.71 | 2,710,217 | +0.84(+1.03%) |
Feb 03, 2021 | 81.30 | 82.06 | 81.10 | 81.87 | 2,940,059 | +0.25(+0.31%) |
Feb 02, 2021 | 81.60 | 83.23 | 81.25 | 81.61 | 2,556,184 | -0.05(-0.06%) |
Feb 01, 2021 | 82.44 | 82.75 | 81.43 | 81.66 | 2,932,813 | -0.74(-0.89%) |
Jan 29, 2021 | 80.52 | 82.91 | 79.81 | 82.40 | 5,666,806 | +2.21(+2.75%) |
Jan 28, 2021 | 80.79 | 82.14 | 80.16 | 80.19 | 2,282,550 | -0.20(-0.25%) |
Jan 27, 2021 | 80.95 | 82.54 | 80.06 | 80.39 | 3,424,972 | -1.06(-1.30%) |
Jan 26, 2021 | 81.34 | 81.92 | 80.52 | 81.45 | 2,576,974 | +0.01(+0.01%) |
Jan 25, 2021 | 78.90 | 81.58 | 78.71 | 81.44 | 3,956,151 | +2.30(+2.90%) |
Jan 22, 2021 | 78.74 | 79.48 | 78.42 | 79.15 | 2,187,324 | +0.10(+0.12%) |
Jan 21, 2021 | 79.33 | 79.57 | 78.72 | 79.05 | 2,572,102 | -0.53(-0.66%) |
Jan 20, 2021 | 79.16 | 79.95 | 78.46 | 79.58 | 2,657,774 | +0.35(+0.44%) |
Jan 19, 2021 | 81.16 | 81.48 | 79.20 | 79.23 | 2,836,218 | -1.52(-1.88%) |
Jan 15, 2021 | 79.69 | 80.98 | 79.42 | 80.74 | 3,324,792 | +0.39(+0.49%) |
Jan 14, 2021 | 80.26 | 80.61 | 79.18 | 80.35 | 3,533,327 | +0.09(+0.11%) |
Jan 13, 2021 | 78.00 | 80.96 | 77.97 | 80.26 | 4,094,776 | +2.31(+2.96%) |
Jan 12, 2021 | 78.14 | 78.51 | 76.81 | 77.96 | 3,262,671 | -0.32(-0.40%) |
Jan 11, 2021 | 78.58 | 79.26 | 77.61 | 78.27 | 2,502,517 | -0.67(-0.84%) |
Jan 08, 2021 | 78.85 | 79.24 | 78.39 | 78.94 | 3,139,644 | +0.14(+0.18%) |
Jan 07, 2021 | 79.90 | 80.17 | 78.67 | 78.80 | 3,409,070 | -0.89(-1.12%) |
Jan 06, 2021 | 78.85 | 80.45 | 78.78 | 79.69 | 3,219,727 | +1.02(+1.29%) |
Jan 05, 2021 | 78.71 | 79.06 | 78.05 | 78.67 | 2,905,483 | +0.04(+0.04%) |
Jan 04, 2021 | 80.45 | 80.76 | 78.19 | 78.64 | 3,061,550 | -1.62(-2.02%) |
Dec 31, 2020 | 80.26 | 80.26 | 80.26 | 2,097,565 | +0.88(+1.10%) | |
Dec 30, 2020 | 78.82 | 79.84 | 78.82 | 79.38 | 2,097,565 | +0.61(+0.78%) |
Dec 29, 2020 | 79.36 | 79.81 | 78.61 | 78.77 | 2,332,177 | -0.34(-0.43%) |
Dec 28, 2020 | 79.03 | 79.47 | 78.66 | 79.11 | 1,679,388 | +0.51(+0.65%) |
Dec 24, 2020 | 78.21 | 78.65 | 77.84 | 78.60 | 836,759 | +0.55(+0.71%) |
Dec 23, 2020 | 78.88 | 79.55 | 78.03 | 78.05 | 2,231,876 | -0.43(-0.55%) |
Dec 22, 2020 | 78.10 | 78.51 | 77.67 | 78.48 | 3,230,169 | +0.38(+0.48%) |
Dec 21, 2020 | 78.73 | 78.89 | 77.30 | 78.10 | 5,341,224 | -1.07(-1.35%) |
Dec 18, 2020 | 80.16 | 80.29 | 79.10 | 79.17 | 8,376,606 | -1.05(-1.31%) |
Dec 17, 2020 | 80.04 | 80.50 | 79.77 | 80.23 | 4,916,659 | +0.80(+1.00%) |
Dec 16, 2020 | 80.99 | 81.51 | 79.42 | 79.43 | 4,627,723 | -1.31(-1.63%) |
Dec 15, 2020 | 80.00 | 81.38 | 79.68 | 80.74 | 4,631,078 | +0.86(+1.08%) |
Dec 14, 2020 | 80.98 | 82.47 | 79.86 | 79.88 | 4,202,850 | -0.36(-0.45%) |
Dec 11, 2020 | 79.99 | 80.55 | 79.68 | 80.24 | 3,679,117 | -0.19(-0.24%) |
Dec 10, 2020 | 80.38 | 80.71 | 79.62 | 80.44 | 4,139,285 | +0.32(+0.40%) |
Dec 09, 2020 | 80.20 | 80.42 | 79.15 | 80.11 | 3,420,217 | -0.11(-0.13%) |
Dec 08, 2020 | 80.06 | 80.66 | 79.24 | 80.22 | 2,747,144 | -0.32(-0.39%) |
Dec 07, 2020 | 79.51 | 80.92 | 79.38 | 80.53 | 2,316,277 | +0.63(+0.79%) |
Dec 04, 2020 | 80.82 | 81.23 | 79.01 | 79.90 | 3,618,770 | -1.05(-1.30%) |
Dec 03, 2020 | 81.94 | 82.14 | 80.73 | 80.95 | 2,607,915 | -1.33(-1.62%) |
Dec 02, 2020 | 81.61 | 82.32 | 80.57 | 82.29 | 2,479,975 | +0.53(+0.65%) |