Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.20 | 87.46 | 85.85 | 86.09 | 19,116,440 | -0.90(-1.04%) |
Feb 25, 2021 | 88.62 | 88.72 | 86.63 | 86.99 | 20,991,910 | -1.63(-1.84%) |
Feb 24, 2021 | 87.19 | 88.99 | 86.80 | 88.63 | 17,674,384 | +1.64(+1.89%) |
Feb 23, 2021 | 86.88 | 87.20 | 85.69 | 86.99 | 17,439,544 | +0.27(+0.31%) |
Feb 22, 2021 | 86.01 | 87.36 | 85.93 | 86.72 | 11,105,934 | +0.28(+0.32%) |
Feb 19, 2021 | 85.66 | 86.70 | 85.59 | 86.44 | 9,195,695 | +1.40(+1.64%) |
Feb 18, 2021 | 85.04 | 85.24 | 84.40 | 85.05 | 6,745,858 | -0.43(-0.50%) |
Feb 17, 2021 | 85.34 | 85.54 | 84.80 | 85.47 | 7,647,269 | -0.24(-0.28%) |
Feb 16, 2021 | 86.00 | 86.35 | 85.52 | 85.71 | 8,658,473 | -0.09(-0.10%) |
Feb 12, 2021 | 84.99 | 85.86 | 84.89 | 85.80 | 8,402,338 | +0.62(+0.73%) |
Feb 11, 2021 | 85.58 | 85.70 | 84.32 | 85.18 | 9,333,928 | -0.18(-0.21%) |
Feb 10, 2021 | 85.87 | 85.90 | 84.97 | 85.36 | 11,536,924 | -0.13(-0.16%) |
Feb 09, 2021 | 85.20 | 85.78 | 84.62 | 85.49 | 8,733,958 | +0.22(+0.26%) |
Feb 08, 2021 | 84.89 | 85.31 | 84.70 | 85.28 | 9,312,361 | +0.72(+0.85%) |
Feb 05, 2021 | 84.71 | 84.96 | 84.33 | 84.55 | 7,874,521 | +0.49(+0.59%) |
Feb 04, 2021 | 83.45 | 84.20 | 83.34 | 84.06 | 7,483,949 | +0.89(+1.07%) |
Feb 03, 2021 | 83.01 | 83.32 | 82.46 | 83.17 | 10,169,958 | +0.06(+0.07%) |
Feb 02, 2021 | 82.34 | 83.48 | 82.25 | 83.11 | 10,965,328 | +1.73(+2.12%) |
Feb 01, 2021 | 81.34 | 81.61 | 80.70 | 81.38 | 11,912,681 | +0.84(+1.04%) |
Jan 29, 2021 | 81.79 | 82.20 | 80.30 | 80.54 | 21,991,490 | -1.78(-2.16%) |
Jan 28, 2021 | 81.90 | 83.30 | 81.82 | 82.32 | 18,868,254 | +1.21(+1.49%) |
Jan 27, 2021 | 81.65 | 81.85 | 80.49 | 81.11 | 24,354,424 | -1.64(-1.99%) |
Jan 26, 2021 | 84.25 | 84.38 | 82.71 | 82.76 | 11,023,524 | -0.77(-0.92%) |
Jan 25, 2021 | 83.71 | 83.94 | 82.70 | 83.53 | 19,206,680 | -0.57(-0.68%) |
Jan 22, 2021 | 83.98 | 84.45 | 83.39 | 84.10 | 10,239,225 | -0.44(-0.52%) |
Jan 21, 2021 | 85.01 | 85.21 | 84.40 | 84.53 | 10,105,334 | -0.67(-0.78%) |
Jan 20, 2021 | 85.12 | 85.40 | 84.64 | 85.20 | 8,813,731 | +0.52(+0.62%) |
Jan 19, 2021 | 85.12 | 85.41 | 84.65 | 84.68 | 9,402,478 | +0.28(+0.33%) |
Jan 15, 2021 | 84.94 | 85.14 | 83.69 | 84.40 | 13,602,938 | -1.11(-1.30%) |
Jan 14, 2021 | 85.66 | 86.13 | 85.36 | 85.51 | 11,226,630 | +0.29(+0.35%) |
Jan 13, 2021 | 85.82 | 85.94 | 85.09 | 85.22 | 9,709,400 | -0.74(-0.86%) |
Jan 12, 2021 | 85.09 | 86.17 | 84.61 | 85.96 | 10,954,114 | +0.85(+0.99%) |
Jan 11, 2021 | 84.25 | 85.36 | 84.18 | 85.11 | 12,536,113 | -0.03(-0.03%) |
Jan 08, 2021 | 85.54 | 85.78 | 84.29 | 85.14 | 11,622,810 | -0.21(-0.24%) |
Jan 07, 2021 | 85.36 | 85.68 | 84.66 | 85.35 | 10,645,677 | +0.47(+0.55%) |
Jan 06, 2021 | 83.44 | 85.58 | 83.18 | 84.89 | 20,522,056 | +1.98(+2.38%) |
Jan 05, 2021 | 81.95 | 83.22 | 81.94 | 82.91 | 16,843,916 | +0.81(+0.98%) |
Jan 04, 2021 | 84.24 | 84.32 | 81.64 | 82.10 | 17,050,856 | -2.03(-2.42%) |
Dec 31, 2020 | 84.13 | 84.13 | 84.13 | 5,282,686 | +0.39(+0.47%) | |
Dec 30, 2020 | 83.36 | 83.97 | 83.31 | 83.75 | 5,282,686 | +0.53(+0.64%) |
Dec 29, 2020 | 84.14 | 84.26 | 82.65 | 83.21 | 7,082,629 | -0.50(-0.60%) |
Dec 28, 2020 | 84.16 | 84.44 | 83.62 | 83.72 | 5,104,442 | +0.10(+0.13%) |
Dec 24, 2020 | 83.73 | 83.75 | 83.14 | 83.61 | 2,491,526 | +0.01(+0.01%) |
Dec 23, 2020 | 83.59 | 84.05 | 83.49 | 83.60 | 9,402,500 | +0.44(+0.53%) |
Dec 22, 2020 | 83.52 | 83.60 | 82.55 | 83.17 | 12,052,051 | -0.39(-0.47%) |
Dec 21, 2020 | 82.39 | 83.94 | 82.08 | 83.56 | 9,547,138 | -0.51(-0.60%) |
Dec 18, 2020 | 84.18 | 84.27 | 83.40 | 84.06 | 9,130,895 | +0.01(+0.01%) |
Dec 17, 2020 | 84.03 | 84.16 | 83.57 | 84.05 | 9,604,968 | +0.51(+0.61%) |
Dec 16, 2020 | 84.14 | 84.19 | 83.36 | 83.54 | 7,191,763 | -0.52(-0.62%) |
Dec 15, 2020 | 83.51 | 84.39 | 83.01 | 84.06 | 7,769,046 | +1.15(+1.39%) |
Dec 14, 2020 | 84.81 | 84.87 | 82.89 | 82.91 | 7,230,603 | -1.09(-1.30%) |
Dec 11, 2020 | 83.28 | 84.18 | 83.27 | 84.00 | 6,951,291 | +0.20(+0.24%) |
Dec 10, 2020 | 84.02 | 84.42 | 83.43 | 83.80 | 12,285,770 | -0.80(-0.95%) |
Dec 09, 2020 | 84.71 | 84.91 | 84.00 | 84.60 | 12,731,698 | +0.19(+0.22%) |
Dec 08, 2020 | 83.74 | 84.56 | 83.71 | 84.41 | 5,324,471 | +0.41(+0.48%) |
Dec 07, 2020 | 84.37 | 84.46 | 83.76 | 84.01 | 8,030,735 | -0.41(-0.48%) |
Dec 04, 2020 | 83.69 | 84.57 | 83.67 | 84.41 | 12,421,965 | +0.99(+1.19%) |
Dec 03, 2020 | 83.32 | 84.18 | 83.26 | 83.42 | 12,340,970 | +0.22(+0.26%) |
Dec 02, 2020 | 82.78 | 83.41 | 82.68 | 83.20 | 13,970,510 | +0.11(+0.14%) |