Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.65 | 89.49 | 86.43 | 88.55 | 16,322,923 | -2.08(-2.30%) |
Feb 25, 2021 | 92.89 | 92.94 | 89.96 | 90.63 | 14,909,936 | -0.85(-0.93%) |
Feb 24, 2021 | 88.71 | 92.13 | 88.38 | 91.48 | 18,190,920 | +3.26(+3.69%) |
Feb 23, 2021 | 88.52 | 88.69 | 85.72 | 88.22 | 16,791,444 | +1.10(+1.26%) |
Feb 22, 2021 | 85.89 | 88.23 | 85.42 | 87.13 | 14,871,777 | +2.29(+2.70%) |
Feb 19, 2021 | 84.24 | 85.35 | 83.81 | 84.83 | 10,066,297 | +0.71(+0.84%) |
Feb 18, 2021 | 84.60 | 84.81 | 83.50 | 84.12 | 10,198,400 | -0.81(-0.96%) |
Feb 17, 2021 | 84.50 | 85.65 | 83.42 | 84.94 | 16,202,742 | +2.47(+3.00%) |
Feb 16, 2021 | 82.40 | 83.11 | 82.01 | 82.47 | 15,774,095 | +1.66(+2.05%) |
Feb 12, 2021 | 79.92 | 80.97 | 79.76 | 80.81 | 8,999,657 | +0.46(+0.58%) |
Feb 11, 2021 | 80.65 | 80.72 | 78.65 | 80.35 | 9,816,443 | -0.44(-0.54%) |
Feb 10, 2021 | 79.79 | 80.85 | 79.11 | 80.79 | 10,040,840 | +1.36(+1.72%) |
Feb 09, 2021 | 79.55 | 79.69 | 78.42 | 79.42 | 8,705,368 | -0.45(-0.57%) |
Feb 08, 2021 | 78.84 | 80.37 | 78.59 | 79.88 | 11,319,301 | +1.94(+2.49%) |
Feb 05, 2021 | 78.53 | 79.00 | 77.40 | 77.94 | 9,181,753 | +0.23(+0.29%) |
Feb 04, 2021 | 78.15 | 78.28 | 76.79 | 77.71 | 9,051,321 | +0.03(+0.04%) |
Feb 03, 2021 | 76.01 | 78.05 | 75.87 | 77.68 | 10,596,703 | +1.66(+2.18%) |
Feb 02, 2021 | 76.85 | 77.16 | 75.56 | 76.02 | 10,572,120 | +0.57(+0.75%) |
Feb 01, 2021 | 74.87 | 76.23 | 73.84 | 75.45 | 9,244,651 | +1.06(+1.42%) |
Jan 29, 2021 | 75.49 | 76.26 | 74.15 | 74.39 | 16,835,046 | -3.34(-4.29%) |
Jan 28, 2021 | 77.42 | 78.72 | 77.06 | 77.73 | 9,332,777 | +0.72(+0.93%) |
Jan 27, 2021 | 76.43 | 78.89 | 75.75 | 77.01 | 11,644,393 | -1.01(-1.30%) |
Jan 26, 2021 | 80.51 | 81.13 | 77.95 | 78.03 | 8,958,116 | -1.34(-1.69%) |
Jan 25, 2021 | 79.12 | 79.48 | 78.00 | 79.37 | 8,799,616 | -0.72(-0.90%) |
Jan 22, 2021 | 78.93 | 80.36 | 78.44 | 80.10 | 8,945,143 | -0.24(-0.30%) |
Jan 21, 2021 | 81.96 | 82.65 | 79.65 | 80.34 | 11,901,933 | -2.94(-3.53%) |
Jan 20, 2021 | 82.95 | 83.44 | 82.34 | 83.28 | 10,001,489 | +0.76(+0.92%) |
Jan 19, 2021 | 81.64 | 82.98 | 81.46 | 82.52 | 10,949,307 | +2.11(+2.63%) |
Jan 15, 2021 | 82.27 | 82.35 | 80.08 | 80.41 | 11,732,583 | -2.97(-3.56%) |
Jan 14, 2021 | 82.03 | 84.10 | 81.89 | 83.38 | 15,971,433 | +1.96(+2.40%) |
Jan 13, 2021 | 81.38 | 81.66 | 80.28 | 81.42 | 11,132,487 | -0.08(-0.10%) |
Jan 12, 2021 | 80.91 | 82.01 | 80.08 | 81.50 | 12,507,075 | +1.52(+1.90%) |
Jan 11, 2021 | 77.82 | 80.42 | 77.34 | 79.98 | 12,179,789 | +0.45(+0.57%) |
Jan 08, 2021 | 80.40 | 80.71 | 78.98 | 79.53 | 12,772,018 | +0.75(+0.95%) |
Jan 07, 2021 | 78.93 | 79.30 | 77.98 | 78.78 | 10,625,082 | +0.37(+0.47%) |
Jan 06, 2021 | 77.71 | 79.27 | 76.68 | 78.41 | 15,929,309 | +2.44(+3.22%) |
Jan 05, 2021 | 74.65 | 77.90 | 74.50 | 75.97 | 15,345,281 | +2.00(+2.70%) |
Jan 04, 2021 | 74.35 | 75.05 | 73.25 | 73.97 | 10,574,509 | +0.23(+0.31%) |
Dec 31, 2020 | 73.74 | 73.74 | 73.74 | 9,048,372 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.88 | 75.59 | 73.82 | 74.51 | 9,048,372 | +0.63(+0.85%) |
Dec 29, 2020 | 74.45 | 74.85 | 73.39 | 73.88 | 8,781,788 | -0.25(-0.34%) |
Dec 28, 2020 | 74.75 | 75.64 | 73.89 | 74.13 | 9,214,095 | -0.38(-0.50%) |
Dec 24, 2020 | 75.03 | 75.03 | 74.05 | 74.51 | 3,820,118 | -0.31(-0.42%) |
Dec 23, 2020 | 74.22 | 75.67 | 74.22 | 74.82 | 8,270,471 | +1.16(+1.58%) |
Dec 22, 2020 | 74.60 | 74.92 | 73.61 | 73.66 | 9,833,101 | -1.51(-2.01%) |
Dec 21, 2020 | 73.56 | 75.82 | 72.94 | 75.17 | 13,087,596 | -0.96(-1.26%) |
Dec 18, 2020 | 76.82 | 77.46 | 75.32 | 76.13 | 31,411,646 | -1.07(-1.38%) |
Dec 17, 2020 | 78.18 | 78.19 | 76.45 | 77.20 | 13,451,128 | -0.24(-0.32%) |
Dec 16, 2020 | 77.89 | 78.02 | 76.71 | 77.44 | 11,324,950 | -0.59(-0.76%) |
Dec 15, 2020 | 78.08 | 79.00 | 77.51 | 78.03 | 13,485,767 | -0.06(-0.08%) |
Dec 14, 2020 | 81.55 | 81.82 | 77.92 | 78.10 | 13,961,804 | -2.63(-3.26%) |
Dec 11, 2020 | 80.79 | 81.45 | 79.48 | 80.72 | 10,976,599 | -0.79(-0.96%) |
Dec 10, 2020 | 79.94 | 82.57 | 79.27 | 81.51 | 13,729,575 | +2.54(+3.22%) |
Dec 09, 2020 | 80.51 | 81.22 | 78.03 | 78.97 | 12,734,845 | -0.96(-1.20%) |
Dec 08, 2020 | 78.88 | 80.73 | 78.75 | 79.93 | 8,732,178 | +0.68(+0.86%) |
Dec 07, 2020 | 80.17 | 80.66 | 78.48 | 79.25 | 10,759,860 | -2.20(-2.70%) |
Dec 04, 2020 | 79.65 | 81.60 | 79.39 | 81.45 | 12,358,581 | +3.04(+3.88%) |
Dec 03, 2020 | 79.09 | 79.55 | 77.77 | 78.41 | 9,446,346 | -0.06(-0.08%) |
Dec 02, 2020 | 76.19 | 79.73 | 76.05 | 78.47 | 12,030,610 | +2.11(+2.77%) |