Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.60 | 77.64 | 75.22 | 76.88 | 1,268,763 | +0.99(+1.30%) |
Feb 25, 2021 | 78.75 | 79.18 | 75.73 | 75.90 | 911,493 | -3.07(-3.88%) |
Feb 24, 2021 | 78.12 | 79.10 | 76.92 | 78.96 | 1,090,551 | +0.49(+0.63%) |
Feb 23, 2021 | 77.34 | 78.77 | 74.27 | 78.47 | 1,209,451 | +0.29(+0.38%) |
Feb 22, 2021 | 80.03 | 80.44 | 78.02 | 78.17 | 1,142,304 | -2.56(-3.17%) |
Feb 19, 2021 | 78.97 | 81.29 | 78.66 | 80.74 | 1,021,017 | +2.60(+3.33%) |
Feb 18, 2021 | 79.23 | 79.68 | 76.44 | 78.14 | 1,422,464 | -1.09(-1.38%) |
Feb 17, 2021 | 79.86 | 82.86 | 76.92 | 79.23 | 1,281,198 | -0.66(-0.83%) |
Feb 16, 2021 | 81.70 | 81.82 | 79.89 | 79.89 | 1,107,727 | -1.48(-1.82%) |
Feb 12, 2021 | 80.87 | 82.30 | 80.64 | 81.37 | 568,519 | -0.06(-0.07%) |
Feb 11, 2021 | 80.95 | 81.62 | 79.41 | 81.43 | 681,326 | +0.83(+1.02%) |
Feb 10, 2021 | 81.66 | 82.14 | 80.45 | 80.60 | 732,870 | -0.64(-0.78%) |
Feb 09, 2021 | 79.88 | 81.43 | 79.88 | 81.24 | 683,170 | +0.98(+1.22%) |
Feb 08, 2021 | 78.67 | 80.64 | 78.60 | 80.26 | 597,250 | +2.31(+2.96%) |
Feb 05, 2021 | 78.76 | 79.07 | 77.34 | 77.96 | 749,455 | -0.56(-0.71%) |
Feb 04, 2021 | 77.59 | 79.23 | 77.51 | 78.52 | 674,997 | +1.39(+1.80%) |
Feb 03, 2021 | 77.55 | 78.47 | 76.20 | 77.13 | 620,941 | -0.42(-0.54%) |
Feb 02, 2021 | 76.99 | 77.99 | 76.04 | 77.55 | 678,029 | +1.02(+1.34%) |
Feb 01, 2021 | 74.58 | 76.82 | 73.86 | 76.52 | 1,017,431 | +2.88(+3.92%) |
Jan 29, 2021 | 73.64 | 74.05 | 71.64 | 73.64 | 918,167 | -0.56(-0.75%) |
Jan 28, 2021 | 73.82 | 75.05 | 73.19 | 74.20 | 851,437 | +1.21(+1.66%) |
Jan 27, 2021 | 73.88 | 74.33 | 71.59 | 72.98 | 1,105,472 | -2.63(-3.48%) |
Jan 26, 2021 | 79.43 | 80.10 | 75.47 | 75.61 | 1,356,090 | -3.21(-4.07%) |
Jan 25, 2021 | 79.93 | 80.16 | 76.66 | 78.82 | 925,669 | -1.41(-1.76%) |
Jan 22, 2021 | 81.88 | 81.88 | 79.17 | 80.23 | 894,035 | -1.66(-2.03%) |
Jan 21, 2021 | 82.57 | 83.40 | 81.70 | 81.89 | 1,075,303 | -0.61(-0.74%) |
Jan 20, 2021 | 80.85 | 82.56 | 79.79 | 82.50 | 1,219,093 | +2.36(+2.95%) |
Jan 19, 2021 | 79.29 | 80.43 | 78.85 | 80.14 | 1,157,522 | +1.40(+1.78%) |
Jan 15, 2021 | 78.17 | 78.92 | 77.06 | 78.73 | 1,144,943 | -0.42(-0.53%) |
Jan 14, 2021 | 77.55 | 79.79 | 77.29 | 79.15 | 1,189,684 | +1.91(+2.47%) |
Jan 13, 2021 | 77.72 | 79.13 | 77.11 | 77.25 | 1,124,708 | -0.09(-0.12%) |
Jan 12, 2021 | 76.81 | 77.55 | 76.27 | 77.34 | 1,054,230 | +0.50(+0.65%) |
Jan 11, 2021 | 74.45 | 78.19 | 74.45 | 76.84 | 1,748,783 | +1.01(+1.33%) |
Jan 08, 2021 | 75.92 | 76.36 | 73.37 | 75.83 | 1,535,056 | +0.28(+0.38%) |
Jan 07, 2021 | 74.11 | 75.77 | 73.50 | 75.55 | 969,631 | +2.29(+3.12%) |
Jan 06, 2021 | 71.68 | 74.91 | 71.42 | 73.26 | 1,331,472 | +2.16(+3.03%) |
Jan 05, 2021 | 69.41 | 71.24 | 69.41 | 71.10 | 1,076,082 | +1.17(+1.68%) |
Jan 04, 2021 | 71.65 | 71.89 | 68.86 | 69.93 | 1,179,739 | -1.72(-2.40%) |
Dec 31, 2020 | 71.65 | 71.65 | 71.65 | 539,893 | -1.14(-1.57%) | |
Dec 30, 2020 | 72.07 | 73.59 | 72.04 | 72.80 | 539,893 | +0.94(+1.30%) |
Dec 29, 2020 | 71.87 | 72.13 | 71.24 | 71.86 | 933,365 | +0.29(+0.41%) |
Dec 28, 2020 | 74.71 | 74.71 | 71.42 | 71.57 | 881,499 | -2.58(-3.48%) |
Dec 24, 2020 | 73.45 | 74.24 | 73.30 | 74.15 | 343,952 | +0.85(+1.16%) |
Dec 23, 2020 | 73.42 | 74.04 | 72.99 | 73.30 | 800,606 | +0.05(+0.06%) |
Dec 22, 2020 | 73.19 | 73.94 | 72.92 | 73.25 | 681,047 | -0.09(-0.13%) |
Dec 21, 2020 | 71.40 | 73.59 | 71.40 | 73.34 | 783,684 | +0.61(+0.83%) |
Dec 18, 2020 | 72.83 | 73.72 | 72.21 | 72.74 | 1,996,468 | -0.25(-0.34%) |
Dec 17, 2020 | 70.94 | 73.01 | 70.93 | 72.99 | 1,156,563 | +2.45(+3.47%) |
Dec 16, 2020 | 72.20 | 72.43 | 70.48 | 70.54 | 1,186,726 | -0.03(-0.04%) |
Dec 15, 2020 | 69.37 | 70.85 | 69.09 | 70.56 | 1,287,372 | +1.85(+2.70%) |
Dec 14, 2020 | 71.01 | 71.11 | 68.69 | 68.71 | 1,139,413 | -1.48(-2.12%) |
Dec 11, 2020 | 70.89 | 71.47 | 69.54 | 70.19 | 874,314 | -0.96(-1.36%) |
Dec 10, 2020 | 70.80 | 71.44 | 69.94 | 71.16 | 978,605 | -0.01(-0.01%) |
Dec 09, 2020 | 71.72 | 72.70 | 70.81 | 71.17 | 1,253,996 | -1.13(-1.56%) |
Dec 08, 2020 | 71.51 | 72.40 | 71.26 | 72.29 | 844,069 | -0.05(-0.07%) |
Dec 07, 2020 | 70.40 | 72.56 | 69.73 | 72.34 | 791,328 | +2.08(+2.96%) |
Dec 04, 2020 | 70.24 | 70.94 | 68.89 | 70.26 | 1,111,263 | +0.75(+1.07%) |
Dec 03, 2020 | 68.54 | 69.91 | 67.93 | 69.51 | 867,058 | +1.33(+1.96%) |
Dec 02, 2020 | 68.59 | 68.91 | 67.62 | 68.18 | 769,357 | -1.06(-1.53%) |