Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.21 | 81.70 | 79.83 | 79.85 | 3,480,656 | -1.33(-1.64%) |
Feb 25, 2021 | 82.18 | 82.39 | 80.78 | 81.18 | 2,993,722 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.83 | 80.82 | 82.71 | 3,041,306 | +2.02(+2.50%) |
Feb 23, 2021 | 80.23 | 81.03 | 79.48 | 80.69 | 2,866,788 | +0.59(+0.73%) |
Feb 22, 2021 | 79.43 | 80.78 | 78.40 | 80.11 | 2,198,720 | +0.67(+0.84%) |
Feb 19, 2021 | 78.79 | 80.06 | 78.67 | 79.44 | 2,648,061 | +0.99(+1.27%) |
Feb 18, 2021 | 78.51 | 78.67 | 77.76 | 78.44 | 1,435,814 | -0.46(-0.58%) |
Feb 17, 2021 | 78.95 | 79.40 | 78.28 | 78.90 | 1,974,307 | -0.19(-0.24%) |
Feb 16, 2021 | 79.95 | 80.13 | 78.94 | 79.08 | 2,959,567 | -0.24(-0.30%) |
Feb 12, 2021 | 78.63 | 79.56 | 78.61 | 79.32 | 1,506,846 | +0.16(+0.20%) |
Feb 11, 2021 | 79.29 | 79.68 | 77.75 | 79.17 | 1,745,242 | +0.56(+0.72%) |
Feb 10, 2021 | 79.73 | 79.87 | 78.51 | 78.60 | 2,748,043 | -0.78(-0.98%) |
Feb 09, 2021 | 79.86 | 79.95 | 78.96 | 79.38 | 1,694,443 | -0.57(-0.72%) |
Feb 08, 2021 | 79.98 | 80.46 | 79.27 | 79.95 | 3,515,262 | +0.38(+0.48%) |
Feb 05, 2021 | 78.59 | 80.04 | 78.17 | 79.57 | 4,147,799 | +1.80(+2.32%) |
Feb 04, 2021 | 78.10 | 78.67 | 77.38 | 77.77 | 4,823,147 | +0.44(+0.57%) |
Feb 03, 2021 | 77.26 | 77.38 | 75.83 | 77.33 | 4,034,928 | -0.09(-0.12%) |
Feb 02, 2021 | 77.04 | 78.37 | 76.70 | 77.42 | 4,353,627 | +2.74(+3.66%) |
Feb 01, 2021 | 74.21 | 75.30 | 73.26 | 74.69 | 3,976,692 | +1.36(+1.85%) |
Jan 29, 2021 | 74.16 | 75.33 | 72.96 | 73.33 | 3,836,471 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.23 | 73.76 | 74.93 | 2,738,066 | +1.44(+1.96%) |
Jan 27, 2021 | 74.06 | 74.74 | 72.39 | 73.48 | 5,232,683 | -2.19(-2.89%) |
Jan 26, 2021 | 76.68 | 76.74 | 75.47 | 75.67 | 2,176,085 | -0.55(-0.72%) |
Jan 25, 2021 | 76.93 | 77.16 | 75.34 | 76.22 | 2,313,038 | -1.16(-1.49%) |
Jan 22, 2021 | 77.20 | 77.86 | 76.04 | 77.38 | 2,631,845 | -0.49(-0.63%) |
Jan 21, 2021 | 78.11 | 78.44 | 77.38 | 77.86 | 1,944,309 | -0.12(-0.15%) |
Jan 20, 2021 | 77.26 | 78.29 | 76.90 | 77.99 | 2,572,765 | +0.89(+1.15%) |
Jan 19, 2021 | 78.55 | 78.91 | 77.09 | 77.10 | 3,223,828 | +0.63(+0.82%) |
Jan 15, 2021 | 77.60 | 77.60 | 75.57 | 76.47 | 3,167,282 | -0.55(-0.71%) |
Jan 14, 2021 | 76.59 | 77.54 | 76.35 | 77.01 | 2,037,864 | +0.65(+0.85%) |
Jan 13, 2021 | 77.79 | 78.03 | 76.17 | 76.37 | 2,368,766 | -1.23(-1.58%) |
Jan 12, 2021 | 76.35 | 77.88 | 76.26 | 77.60 | 2,863,606 | +1.25(+1.63%) |
Jan 11, 2021 | 74.66 | 76.81 | 74.40 | 76.35 | 1,893,382 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.40 | 74.48 | 75.61 | 2,334,043 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.86 | 75.22 | 75.84 | 2,635,615 | +0.04(+0.05%) |
Jan 06, 2021 | 74.17 | 76.81 | 74.12 | 75.80 | 4,102,297 | +2.47(+3.36%) |
Jan 05, 2021 | 72.25 | 73.70 | 72.08 | 73.34 | 2,908,310 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.82 | 71.86 | 72.09 | 2,410,613 | -2.18(-2.94%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 1,266,017 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.14 | 73.41 | 73.76 | 1,266,017 | +0.54(+0.73%) |
Dec 29, 2020 | 74.41 | 74.44 | 72.49 | 73.23 | 1,426,592 | -0.58(-0.79%) |
Dec 28, 2020 | 74.44 | 75.12 | 73.79 | 73.81 | 1,878,946 | -0.10(-0.14%) |
Dec 24, 2020 | 74.38 | 74.38 | 73.50 | 73.91 | 493,991 | -0.04(-0.05%) |
Dec 23, 2020 | 73.92 | 74.33 | 73.30 | 73.95 | 2,760,653 | +0.64(+0.87%) |
Dec 22, 2020 | 74.21 | 74.39 | 73.05 | 73.31 | 3,135,695 | -1.15(-1.54%) |
Dec 21, 2020 | 73.03 | 74.99 | 72.46 | 74.46 | 3,457,757 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.76 | 5,833,107 | -0.24(-0.32%) |
Dec 17, 2020 | 75.70 | 75.95 | 74.33 | 75.00 | 2,735,821 | -0.11(-0.15%) |
Dec 16, 2020 | 75.75 | 76.13 | 74.47 | 75.11 | 2,005,021 | -1.07(-1.41%) |
Dec 15, 2020 | 76.47 | 76.66 | 74.72 | 76.18 | 3,430,446 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.83 | 74.22 | 74.31 | 3,709,737 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.38 | 74.39 | 76.16 | 4,188,704 | +0.98(+1.30%) |
Dec 10, 2020 | 75.18 | 75.63 | 74.52 | 75.19 | 3,235,825 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.78 | 74.60 | 75.41 | 4,054,403 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.30 | 72.18 | 75.17 | 4,238,990 | +2.01(+2.74%) |
Dec 07, 2020 | 73.77 | 73.90 | 72.31 | 73.16 | 4,370,546 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.02 | 5,954,954 | +4.27(+6.12%) |
Dec 03, 2020 | 70.18 | 70.57 | 69.64 | 69.75 | 2,794,759 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.37 | 68.85 | 70.14 | 3,284,564 | +0.12(+0.17%) |