Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 05, 2021 | 79.00 | 79.25 | 78.50 | 79.09 | 3,001,600 | -2.70(-3.30%) |
Mar 04, 2021 | 83.07 | 83.62 | 81.47 | 81.79 | 3,636,658 | -1.07(-1.29%) |
Mar 03, 2021 | 83.56 | 83.79 | 82.61 | 82.86 | 1,695,708 | -0.70(-0.84%) |
Mar 02, 2021 | 85.32 | 85.72 | 83.50 | 83.56 | 1,979,254 | -1.85(-2.17%) |
Mar 01, 2021 | 85.44 | 86.60 | 85.03 | 85.41 | 2,536,746 | +0.75(+0.89%) |
Feb 26, 2021 | 83.33 | 84.91 | 83.28 | 84.66 | 1,950,500 | +1.22(+1.46%) |
Feb 25, 2021 | 84.27 | 85.23 | 83.08 | 83.44 | 1,862,927 | -0.97(-1.15%) |
Feb 24, 2021 | 84.87 | 84.96 | 83.30 | 84.41 | 1,638,802 | -0.41(-0.48%) |
Feb 23, 2021 | 86.20 | 86.65 | 83.75 | 84.82 | 1,848,108 | -1.98(-2.28%) |
Feb 22, 2021 | 88.82 | 89.00 | 86.38 | 86.80 | 1,059,038 | -2.42(-2.71%) |
Feb 19, 2021 | 90.36 | 90.70 | 88.96 | 89.22 | 722,800 | -0.70(-0.78%) |
Feb 18, 2021 | 88.73 | 90.45 | 88.24 | 89.92 | 1,579,025 | +1.27(+1.43%) |
Feb 17, 2021 | 88.00 | 88.68 | 86.75 | 88.65 | 1,499,565 | +0.24(+0.27%) |
Feb 16, 2021 | 85.96 | 88.71 | 85.96 | 88.41 | 5,420,463 | +6.42(+7.83%) |
Feb 12, 2021 | 81.85 | 82.20 | 81.63 | 81.99 | 1,046,500 | +0.24(+0.29%) |
Feb 11, 2021 | 82.01 | 82.07 | 81.55 | 81.75 | 1,029,697 | -0.01(-0.01%) |
Feb 10, 2021 | 82.38 | 82.38 | 81.49 | 81.76 | 950,942 | -0.18(-0.22%) |
Feb 09, 2021 | 81.70 | 82.24 | 81.54 | 81.94 | 1,151,899 | -0.25(-0.30%) |
Feb 08, 2021 | 82.00 | 82.23 | 81.49 | 82.19 | 2,385,132 | +0.29(+0.35%) |
Feb 05, 2021 | 81.45 | 81.98 | 81.33 | 81.90 | 1,772,300 | +0.08(+0.10%) |
Feb 04, 2021 | 80.10 | 83.28 | 79.85 | 81.82 | 11,387,500 | +1.04(+1.29%) |
Feb 03, 2021 | 79.90 | 80.78 | 79.52 | 80.78 | 2,356,681 | +0.72(+0.90%) |
Feb 02, 2021 | 76.30 | 81.35 | 76.14 | 80.06 | 3,406,451 | +3.88(+5.09%) |
Feb 01, 2021 | 75.73 | 76.64 | 75.38 | 76.18 | 957,435 | +0.89(+1.18%) |
Jan 29, 2021 | 75.16 | 76.29 | 75.07 | 75.29 | 1,035,000 | +0.08(+0.11%) |
Jan 28, 2021 | 75.11 | 75.59 | 74.85 | 75.21 | 562,761 | +0.27(+0.36%) |
Jan 27, 2021 | 76.34 | 76.64 | 74.66 | 74.94 | 1,196,046 | -1.48(-1.94%) |
Jan 26, 2021 | 77.13 | 77.18 | 76.30 | 76.42 | 794,128 | -0.69(-0.89%) |
Jan 25, 2021 | 77.36 | 77.67 | 76.65 | 77.11 | 700,688 | -0.19(-0.25%) |
Jan 22, 2021 | 76.55 | 77.74 | 76.20 | 77.30 | 1,232,000 | +0.51(+0.66%) |
Jan 21, 2021 | 75.65 | 80.22 | 75.12 | 76.79 | 2,568,247 | +1.10(+1.45%) |
Jan 20, 2021 | 75.00 | 76.25 | 74.71 | 75.69 | 1,172,355 | +1.00(+1.34%) |
Jan 19, 2021 | 74.36 | 75.00 | 74.08 | 74.69 | 945,275 | +0.37(+0.50%) |
Jan 15, 2021 | 74.49 | 74.89 | 73.50 | 74.32 | 1,034,100 | -0.12(-0.16%) |
Jan 14, 2021 | 75.10 | 75.47 | 74.43 | 74.44 | 695,816 | -0.59(-0.79%) |
Jan 13, 2021 | 75.38 | 75.98 | 75.01 | 75.03 | 438,422 | -0.21(-0.28%) |
Jan 12, 2021 | 74.58 | 75.50 | 74.58 | 75.24 | 566,525 | +0.75(+1.01%) |
Jan 11, 2021 | 75.00 | 75.61 | 74.47 | 74.49 | 826,140 | -0.84(-1.12%) |
Jan 08, 2021 | 75.43 | 76.00 | 74.91 | 75.33 | 900,400 | -0.14(-0.19%) |
Jan 07, 2021 | 75.60 | 75.92 | 74.89 | 75.47 | 1,094,007 | +0.14(+0.19%) |
Jan 06, 2021 | 75.00 | 76.00 | 75.00 | 75.33 | 1,945,313 | +0.31(+0.41%) |
Jan 05, 2021 | 76.88 | 77.07 | 74.90 | 75.02 | 1,645,831 | -1.86(-2.42%) |