Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.17 | 81.73 | 80.19 | 80.92 | 6,645,918 | -0.92(-1.12%) |
Feb 25, 2021 | 83.69 | 83.91 | 81.68 | 81.84 | 5,362,703 | -1.85(-2.21%) |
Feb 24, 2021 | 83.25 | 83.73 | 82.12 | 83.69 | 5,123,316 | -1.71(-2.00%) |
Feb 23, 2021 | 83.95 | 85.70 | 82.54 | 85.40 | 5,322,195 | +0.19(+0.22%) |
Feb 22, 2021 | 85.90 | 86.36 | 85.17 | 85.22 | 6,187,064 | -3.64(-4.10%) |
Feb 19, 2021 | 89.14 | 89.43 | 88.64 | 88.86 | 2,368,951 | +0.70(+0.79%) |
Feb 18, 2021 | 87.87 | 88.22 | 87.05 | 88.16 | 3,922,003 | -2.13(-2.36%) |
Feb 17, 2021 | 90.25 | 90.62 | 89.59 | 90.29 | 3,069,397 | +0.59(+0.65%) |
Feb 16, 2021 | 90.09 | 90.34 | 89.49 | 89.70 | 2,850,140 | +0.17(+0.19%) |
Feb 12, 2021 | 89.39 | 89.99 | 88.90 | 89.53 | 2,168,839 | -0.12(-0.13%) |
Feb 11, 2021 | 89.37 | 90.12 | 89.21 | 89.66 | 5,971,397 | +1.36(+1.54%) |
Feb 10, 2021 | 88.81 | 89.15 | 87.56 | 88.30 | 4,214,295 | +0.72(+0.82%) |
Feb 09, 2021 | 86.45 | 87.68 | 86.45 | 87.58 | 4,080,678 | +1.64(+1.90%) |
Feb 08, 2021 | 85.87 | 86.13 | 85.70 | 85.95 | 2,345,049 | +0.11(+0.13%) |
Feb 05, 2021 | 85.48 | 85.87 | 85.12 | 85.84 | 2,623,318 | +0.53(+0.62%) |
Feb 04, 2021 | 85.34 | 85.39 | 84.87 | 85.31 | 3,272,953 | +0.03(+0.03%) |
Feb 03, 2021 | 85.46 | 85.70 | 85.06 | 85.28 | 6,200,342 | +0.75(+0.89%) |
Feb 02, 2021 | 84.78 | 84.79 | 83.97 | 84.53 | 3,491,140 | +0.84(+1.00%) |
Feb 01, 2021 | 83.09 | 83.78 | 82.72 | 83.69 | 3,467,818 | +2.39(+2.94%) |
Jan 29, 2021 | 81.68 | 82.27 | 80.90 | 81.30 | 3,379,957 | -1.47(-1.77%) |
Jan 28, 2021 | 81.96 | 83.07 | 81.76 | 82.77 | 5,542,692 | -0.02(-0.02%) |
Jan 27, 2021 | 83.33 | 83.83 | 82.74 | 82.79 | 4,576,693 | -2.72(-3.18%) |
Jan 26, 2021 | 85.48 | 85.58 | 85.00 | 85.51 | 3,990,604 | -0.80(-0.93%) |
Jan 25, 2021 | 87.00 | 87.35 | 85.64 | 86.31 | 8,255,426 | +1.72(+2.03%) |
Jan 22, 2021 | 83.91 | 84.93 | 83.89 | 84.59 | 5,703,483 | -0.04(-0.04%) |
Jan 21, 2021 | 84.72 | 84.77 | 83.95 | 84.63 | 5,565,862 | -0.28(-0.33%) |
Jan 20, 2021 | 84.82 | 85.08 | 84.31 | 84.91 | 4,194,032 | +2.49(+3.02%) |
Jan 19, 2021 | 82.32 | 82.51 | 82.02 | 82.42 | 3,507,601 | +2.85(+3.58%) |
Jan 15, 2021 | 79.95 | 80.14 | 79.37 | 79.57 | 5,128,549 | -0.17(-0.21%) |
Jan 14, 2021 | 80.47 | 80.52 | 79.67 | 79.73 | 4,638,321 | +0.48(+0.61%) |
Jan 13, 2021 | 78.70 | 79.82 | 78.42 | 79.25 | 3,634,000 | +0.66(+0.84%) |
Jan 12, 2021 | 78.56 | 79.09 | 78.33 | 78.59 | 3,983,969 | +0.90(+1.16%) |
Jan 11, 2021 | 78.14 | 78.43 | 77.65 | 77.69 | 3,438,121 | -1.69(-2.13%) |
Jan 08, 2021 | 77.68 | 79.40 | 77.45 | 79.38 | 5,083,768 | +2.51(+3.26%) |
Jan 07, 2021 | 76.85 | 76.96 | 75.95 | 76.87 | 4,209,611 | +0.59(+0.77%) |
Jan 06, 2021 | 77.56 | 77.89 | 76.08 | 76.29 | 5,893,746 | -1.61(-2.06%) |
Jan 05, 2021 | 76.38 | 77.92 | 76.33 | 77.89 | 4,685,437 | +2.42(+3.21%) |
Jan 04, 2021 | 76.13 | 76.42 | 75.13 | 75.47 | 4,407,991 | +0.25(+0.33%) |
Dec 31, 2020 | 75.22 | 75.22 | 75.22 | 3,749,334 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.97 | 75.38 | 74.71 | 75.17 | 3,749,334 | +1.63(+2.22%) |
Dec 29, 2020 | 72.79 | 73.68 | 72.65 | 73.54 | 3,444,500 | +1.64(+2.27%) |
Dec 28, 2020 | 72.00 | 72.27 | 71.60 | 71.90 | 4,551,278 | -0.20(-0.28%) |
Dec 24, 2020 | 72.68 | 72.90 | 71.53 | 72.11 | 3,329,687 | -2.03(-2.73%) |
Dec 23, 2020 | 74.36 | 74.36 | 73.86 | 74.13 | 1,967,641 | +0.43(+0.58%) |
Dec 22, 2020 | 74.15 | 74.16 | 73.59 | 73.70 | 3,462,559 | -0.58(-0.78%) |
Dec 21, 2020 | 73.65 | 74.52 | 73.52 | 74.28 | 3,355,526 | -0.35(-0.47%) |
Dec 18, 2020 | 74.59 | 74.75 | 74.36 | 74.63 | 4,230,678 | -0.05(-0.06%) |
Dec 17, 2020 | 74.72 | 74.85 | 74.29 | 74.68 | 2,950,060 | +0.82(+1.11%) |
Dec 16, 2020 | 73.67 | 74.05 | 73.54 | 73.86 | 2,836,775 | +0.59(+0.81%) |
Dec 15, 2020 | 73.12 | 73.30 | 72.74 | 73.27 | 3,184,088 | +0.32(+0.43%) |
Dec 14, 2020 | 73.42 | 73.42 | 72.91 | 72.95 | 3,336,111 | -0.43(-0.59%) |
Dec 11, 2020 | 73.47 | 73.68 | 73.22 | 73.39 | 3,302,635 | -0.69(-0.93%) |
Dec 10, 2020 | 73.02 | 74.20 | 72.91 | 74.08 | 3,270,478 | +1.02(+1.40%) |
Dec 09, 2020 | 74.07 | 74.10 | 72.83 | 73.05 | 3,437,062 | -1.24(-1.66%) |
Dec 08, 2020 | 74.06 | 74.30 | 73.68 | 74.29 | 2,478,655 | +0.23(+0.31%) |
Dec 07, 2020 | 73.82 | 74.28 | 73.76 | 74.06 | 3,954,274 | -0.38(-0.51%) |
Dec 04, 2020 | 74.79 | 74.86 | 74.23 | 74.44 | 3,630,317 | +0.04(+0.05%) |
Dec 03, 2020 | 74.09 | 74.75 | 74.08 | 74.40 | 4,212,396 | +0.68(+0.93%) |
Dec 02, 2020 | 73.44 | 73.87 | 73.05 | 73.72 | 7,735,987 | -0.44(-0.60%) |