Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.89 | 81.37 | 79.51 | 79.54 | 3,494,409 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.07 | 80.46 | 80.86 | 3,005,552 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.50 | 80.50 | 82.38 | 3,053,323 | +2.01(+2.50%) |
Feb 23, 2021 | 79.91 | 80.71 | 79.17 | 80.37 | 2,878,116 | +0.58(+0.73%) |
Feb 22, 2021 | 79.11 | 80.46 | 78.09 | 79.79 | 2,207,408 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.74 | 78.36 | 79.12 | 2,658,524 | +0.99(+1.27%) |
Feb 18, 2021 | 78.20 | 78.36 | 77.46 | 78.13 | 1,441,488 | -0.45(-0.58%) |
Feb 17, 2021 | 78.64 | 79.09 | 77.97 | 78.59 | 1,982,109 | -0.19(-0.24%) |
Feb 16, 2021 | 79.63 | 79.82 | 78.63 | 78.77 | 2,971,262 | -0.24(-0.30%) |
Feb 12, 2021 | 78.32 | 79.24 | 78.30 | 79.01 | 1,512,800 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.36 | 77.45 | 78.86 | 1,752,139 | +0.56(+0.72%) |
Feb 10, 2021 | 79.42 | 79.56 | 78.20 | 78.30 | 2,758,901 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.64 | 78.65 | 79.07 | 1,701,139 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.96 | 79.64 | 3,529,152 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.72 | 77.86 | 79.26 | 4,164,188 | +1.80(+2.32%) |
Feb 04, 2021 | 77.79 | 78.36 | 77.07 | 77.47 | 4,842,205 | +0.44(+0.57%) |
Feb 03, 2021 | 76.95 | 77.07 | 75.53 | 77.02 | 4,050,871 | -0.09(-0.12%) |
Feb 02, 2021 | 76.74 | 78.06 | 76.40 | 77.12 | 4,370,829 | +2.72(+3.66%) |
Feb 01, 2021 | 73.91 | 75.00 | 72.97 | 74.39 | 3,992,405 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.67 | 73.04 | 3,851,630 | -1.59(-2.13%) |
Jan 28, 2021 | 74.05 | 75.93 | 73.47 | 74.63 | 2,748,884 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.10 | 73.20 | 5,253,359 | -2.18(-2.89%) |
Jan 26, 2021 | 76.38 | 76.44 | 75.17 | 75.38 | 2,184,683 | -0.54(-0.72%) |
Jan 25, 2021 | 76.63 | 76.86 | 75.05 | 75.92 | 2,322,177 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.56 | 75.75 | 77.07 | 2,642,244 | -0.49(-0.63%) |
Jan 21, 2021 | 77.80 | 78.13 | 77.08 | 77.56 | 1,951,991 | -0.12(-0.15%) |
Jan 20, 2021 | 76.95 | 77.98 | 76.60 | 77.68 | 2,582,931 | +0.88(+1.15%) |
Jan 19, 2021 | 78.24 | 78.60 | 76.79 | 76.79 | 3,236,566 | +0.63(+0.82%) |
Jan 15, 2021 | 77.29 | 77.29 | 75.28 | 76.17 | 3,179,797 | -0.54(-0.71%) |
Jan 14, 2021 | 76.29 | 77.24 | 76.05 | 76.71 | 2,045,917 | +0.64(+0.85%) |
Jan 13, 2021 | 77.48 | 77.72 | 75.87 | 76.07 | 2,378,126 | -1.22(-1.58%) |
Jan 12, 2021 | 76.05 | 77.58 | 75.96 | 77.29 | 2,874,920 | +1.24(+1.63%) |
Jan 11, 2021 | 74.36 | 76.51 | 74.11 | 76.05 | 1,900,863 | +0.74(+0.98%) |
Jan 08, 2021 | 76.00 | 76.09 | 74.19 | 75.31 | 2,343,266 | -0.23(-0.30%) |
Jan 07, 2021 | 76.11 | 76.56 | 74.93 | 75.54 | 2,646,029 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.51 | 73.83 | 75.51 | 4,118,506 | +2.46(+3.36%) |
Jan 05, 2021 | 71.96 | 73.41 | 71.80 | 73.05 | 2,919,802 | +1.24(+1.73%) |
Jan 04, 2021 | 74.17 | 74.52 | 71.58 | 71.81 | 2,420,138 | -2.17(-2.94%) |
Dec 31, 2020 | 73.98 | 73.98 | 73.98 | 1,271,019 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.33 | 73.85 | 73.12 | 73.47 | 1,271,019 | +0.53(+0.73%) |
Dec 29, 2020 | 74.12 | 74.15 | 72.20 | 72.94 | 1,432,228 | -0.58(-0.79%) |
Dec 28, 2020 | 74.14 | 74.82 | 73.50 | 73.52 | 1,886,370 | -0.10(-0.14%) |
Dec 24, 2020 | 74.09 | 74.09 | 73.21 | 73.62 | 495,943 | -0.04(-0.05%) |
Dec 23, 2020 | 73.63 | 74.04 | 73.01 | 73.66 | 2,771,561 | +0.64(+0.87%) |
Dec 22, 2020 | 73.91 | 74.10 | 72.76 | 73.02 | 3,148,085 | -1.14(-1.54%) |
Dec 21, 2020 | 72.74 | 74.70 | 72.17 | 74.16 | 3,471,420 | -0.30(-0.41%) |
Dec 18, 2020 | 74.66 | 75.03 | 73.69 | 74.47 | 5,856,155 | -0.24(-0.32%) |
Dec 17, 2020 | 75.40 | 75.65 | 74.04 | 74.71 | 2,746,631 | -0.11(-0.15%) |
Dec 16, 2020 | 75.45 | 75.83 | 74.18 | 74.82 | 2,012,943 | -1.07(-1.41%) |
Dec 15, 2020 | 76.17 | 76.36 | 74.43 | 75.88 | 3,444,001 | +1.87(+2.52%) |
Dec 14, 2020 | 76.23 | 76.53 | 73.93 | 74.01 | 3,724,395 | -1.85(-2.44%) |
Dec 11, 2020 | 74.18 | 76.08 | 74.10 | 75.86 | 4,205,254 | +0.98(+1.30%) |
Dec 10, 2020 | 74.88 | 75.33 | 74.23 | 74.89 | 3,248,611 | -0.22(-0.29%) |
Dec 09, 2020 | 75.03 | 75.48 | 74.31 | 75.11 | 4,070,423 | +0.24(+0.32%) |
Dec 08, 2020 | 72.00 | 75.00 | 71.90 | 74.87 | 4,255,740 | +2.00(+2.74%) |
Dec 07, 2020 | 73.48 | 73.61 | 72.03 | 72.87 | 4,387,815 | -0.86(-1.16%) |
Dec 04, 2020 | 69.69 | 74.04 | 69.57 | 73.73 | 5,978,484 | +4.25(+6.12%) |
Dec 03, 2020 | 69.90 | 70.30 | 69.37 | 69.48 | 2,805,802 | -0.39(-0.55%) |
Dec 02, 2020 | 68.86 | 70.09 | 68.57 | 69.86 | 3,297,543 | +0.12(+0.17%) |