Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.33 | 84.91 | 83.28 | 84.66 | 1,950,500 | +1.55(+1.86%) |
Feb 25, 2021 | 83.94 | 84.89 | 82.75 | 83.11 | 1,870,324 | -0.97(-1.15%) |
Feb 24, 2021 | 84.53 | 84.62 | 82.97 | 84.08 | 1,645,309 | -0.41(-0.48%) |
Feb 23, 2021 | 85.86 | 86.31 | 83.42 | 84.48 | 1,855,446 | -1.97(-2.28%) |
Feb 22, 2021 | 88.47 | 88.65 | 86.04 | 86.46 | 1,063,243 | -2.41(-2.71%) |
Feb 19, 2021 | 90.00 | 90.34 | 88.61 | 88.87 | 725,670 | -0.70(-0.78%) |
Feb 18, 2021 | 88.38 | 90.09 | 87.89 | 89.56 | 1,585,294 | +1.27(+1.43%) |
Feb 17, 2021 | 87.65 | 88.33 | 86.41 | 88.30 | 1,505,519 | +0.24(+0.27%) |
Feb 16, 2021 | 85.62 | 88.36 | 85.62 | 88.06 | 5,441,986 | +6.39(+7.83%) |
Feb 12, 2021 | 81.53 | 81.87 | 81.31 | 81.67 | 1,050,655 | +0.24(+0.29%) |
Feb 11, 2021 | 81.69 | 81.75 | 81.23 | 81.43 | 1,033,785 | -0.01(-0.01%) |
Feb 10, 2021 | 82.05 | 82.05 | 81.17 | 81.44 | 954,717 | -0.18(-0.22%) |
Feb 09, 2021 | 81.38 | 81.91 | 81.22 | 81.62 | 1,156,472 | -0.25(-0.30%) |
Feb 08, 2021 | 81.68 | 81.90 | 81.17 | 81.86 | 2,394,602 | +0.29(+0.35%) |
Feb 05, 2021 | 81.13 | 81.66 | 81.01 | 81.58 | 1,779,337 | +0.08(+0.10%) |
Feb 04, 2021 | 79.78 | 82.95 | 79.53 | 81.50 | 11,432,716 | +1.04(+1.29%) |
Feb 03, 2021 | 79.58 | 80.46 | 79.21 | 80.46 | 2,366,038 | +0.72(+0.90%) |
Feb 02, 2021 | 76.00 | 81.03 | 75.84 | 79.74 | 3,419,976 | +3.86(+5.09%) |
Feb 01, 2021 | 75.43 | 76.34 | 75.08 | 75.88 | 961,236 | +0.89(+1.18%) |
Jan 29, 2021 | 74.86 | 75.99 | 74.77 | 74.99 | 1,039,109 | +0.08(+0.11%) |
Jan 28, 2021 | 74.81 | 75.30 | 74.55 | 74.91 | 564,995 | +0.27(+0.36%) |
Jan 27, 2021 | 76.04 | 76.33 | 74.36 | 74.64 | 1,200,795 | -1.47(-1.94%) |
Jan 26, 2021 | 76.83 | 76.87 | 76.00 | 76.12 | 797,281 | -0.69(-0.89%) |
Jan 25, 2021 | 77.05 | 77.36 | 76.35 | 76.81 | 703,470 | -0.19(-0.25%) |
Jan 22, 2021 | 76.25 | 77.43 | 75.90 | 76.99 | 1,236,891 | +0.51(+0.66%) |
Jan 21, 2021 | 75.35 | 79.90 | 74.82 | 76.49 | 2,578,444 | +1.10(+1.45%) |
Jan 20, 2021 | 74.70 | 75.95 | 74.42 | 75.39 | 1,177,010 | +1.00(+1.34%) |
Jan 19, 2021 | 74.07 | 74.70 | 73.79 | 74.39 | 949,028 | +0.37(+0.50%) |
Jan 15, 2021 | 74.20 | 74.59 | 73.21 | 74.03 | 1,038,206 | -0.12(-0.16%) |
Jan 14, 2021 | 74.80 | 75.17 | 74.14 | 74.15 | 698,578 | -0.59(-0.79%) |
Jan 13, 2021 | 75.08 | 75.68 | 74.71 | 74.73 | 440,162 | -0.21(-0.28%) |
Jan 12, 2021 | 74.28 | 75.20 | 74.28 | 74.94 | 568,774 | +0.75(+1.01%) |
Jan 11, 2021 | 74.70 | 75.31 | 74.18 | 74.20 | 829,420 | -0.84(-1.12%) |
Jan 08, 2021 | 75.13 | 75.70 | 74.61 | 75.03 | 903,975 | -0.14(-0.19%) |
Jan 07, 2021 | 75.30 | 75.62 | 74.59 | 75.17 | 1,098,350 | +0.14(+0.19%) |
Jan 06, 2021 | 74.70 | 75.70 | 74.70 | 75.03 | 1,953,037 | +0.31(+0.41%) |
Jan 05, 2021 | 76.58 | 76.77 | 74.60 | 74.72 | 1,652,366 | -1.85(-2.42%) |
Jan 04, 2021 | 77.37 | 77.87 | 76.53 | 76.58 | 1,265,435 | -0.44(-0.57%) |
Dec 31, 2020 | 77.01 | 77.01 | 77.01 | 470,712 | +0.17(+0.22%) | |
Dec 30, 2020 | 76.02 | 76.96 | 76.02 | 76.84 | 470,712 | +0.83(+1.09%) |
Dec 29, 2020 | 76.41 | 76.42 | 75.85 | 76.02 | 353,974 | -0.27(-0.35%) |
Dec 28, 2020 | 77.35 | 77.55 | 76.20 | 76.29 | 674,761 | -0.91(-1.17%) |
Dec 24, 2020 | 77.11 | 77.44 | 76.90 | 77.19 | 411,627 | +0.22(+0.28%) |
Dec 23, 2020 | 77.29 | 77.49 | 76.86 | 76.97 | 1,338,700 | -0.17(-0.22%) |
Dec 22, 2020 | 77.69 | 77.77 | 77.08 | 77.14 | 1,639,600 | -0.39(-0.50%) |
Dec 21, 2020 | 77.20 | 77.89 | 77.08 | 77.53 | 1,784,786 | +0.22(+0.28%) |
Dec 18, 2020 | 79.09 | 79.19 | 77.07 | 77.31 | 2,514,344 | -1.52(-1.93%) |
Dec 17, 2020 | 78.98 | 79.14 | 78.47 | 78.84 | 1,217,282 | -0.09(-0.11%) |
Dec 16, 2020 | 78.86 | 79.18 | 78.56 | 78.93 | 1,339,784 | +0.44(+0.56%) |
Dec 15, 2020 | 78.51 | 79.19 | 78.25 | 78.49 | 1,250,871 | +0.18(+0.23%) |
Dec 14, 2020 | 78.47 | 78.92 | 78.01 | 78.31 | 682,404 | +0.13(+0.17%) |
Dec 11, 2020 | 78.15 | 78.69 | 77.36 | 78.18 | 1,010,295 | +0.95(+1.23%) |
Dec 10, 2020 | 77.20 | 77.93 | 77.04 | 77.23 | 1,081,640 | -0.14(-0.18%) |
Dec 09, 2020 | 77.79 | 79.07 | 77.23 | 77.37 | 1,596,703 | -0.49(-0.63%) |
Dec 08, 2020 | 77.24 | 77.90 | 77.20 | 77.86 | 1,596,371 | +0.59(+0.76%) |
Dec 07, 2020 | 77.28 | 77.84 | 77.00 | 77.27 | 738,754 | +0.14(+0.18%) |
Dec 04, 2020 | 77.37 | 77.56 | 77.12 | 77.13 | 694,346 | +0.07(+0.09%) |
Dec 03, 2020 | 77.51 | 77.69 | 76.94 | 77.06 | 1,025,581 | -0.04(-0.05%) |
Dec 02, 2020 | 77.80 | 78.11 | 76.86 | 77.10 | 2,153,295 | -0.90(-1.15%) |