Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.90 | 81.38 | 79.52 | 79.55 | 3,494,057 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.08 | 80.47 | 80.87 | 3,005,249 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.51 | 80.51 | 82.39 | 3,053,016 | +2.01(+2.50%) |
Feb 23, 2021 | 79.92 | 80.72 | 79.18 | 80.38 | 2,877,826 | +0.58(+0.73%) |
Feb 22, 2021 | 79.12 | 80.47 | 78.09 | 79.80 | 2,207,185 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.75 | 78.37 | 79.13 | 2,658,256 | +0.99(+1.27%) |
Feb 18, 2021 | 78.21 | 78.37 | 77.46 | 78.14 | 1,441,342 | -0.45(-0.58%) |
Feb 17, 2021 | 78.65 | 79.09 | 77.98 | 78.59 | 1,981,909 | -0.19(-0.24%) |
Feb 16, 2021 | 79.64 | 79.83 | 78.64 | 78.78 | 2,970,962 | -0.24(-0.30%) |
Feb 12, 2021 | 78.33 | 79.25 | 78.31 | 79.02 | 1,512,648 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.37 | 77.46 | 78.86 | 1,751,962 | +0.56(+0.72%) |
Feb 10, 2021 | 79.43 | 79.56 | 78.21 | 78.30 | 2,758,624 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.65 | 78.66 | 79.08 | 1,700,967 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.97 | 79.65 | 3,528,797 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.73 | 77.87 | 79.27 | 4,163,769 | +1.80(+2.32%) |
Feb 04, 2021 | 77.80 | 78.37 | 77.08 | 77.47 | 4,841,718 | +0.44(+0.57%) |
Feb 03, 2021 | 76.96 | 77.08 | 75.54 | 77.03 | 4,050,463 | -0.09(-0.12%) |
Feb 02, 2021 | 76.75 | 78.07 | 76.41 | 77.12 | 4,370,389 | +2.72(+3.66%) |
Feb 01, 2021 | 73.92 | 75.01 | 72.98 | 74.40 | 3,992,003 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.68 | 73.05 | 3,851,242 | -1.59(-2.13%) |
Jan 28, 2021 | 74.06 | 75.94 | 73.48 | 74.64 | 2,748,608 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.11 | 73.20 | 5,252,830 | -2.18(-2.89%) |
Jan 26, 2021 | 76.39 | 76.44 | 75.18 | 75.38 | 2,184,463 | -0.54(-0.72%) |
Jan 25, 2021 | 76.64 | 76.87 | 75.05 | 75.93 | 2,321,944 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.57 | 75.75 | 77.08 | 2,641,978 | -0.49(-0.63%) |
Jan 21, 2021 | 77.81 | 78.14 | 77.09 | 77.57 | 1,951,795 | -0.12(-0.15%) |
Jan 20, 2021 | 76.96 | 77.99 | 76.61 | 77.69 | 2,582,671 | +0.88(+1.15%) |
Jan 19, 2021 | 78.25 | 78.61 | 76.79 | 76.80 | 3,236,240 | +0.63(+0.82%) |
Jan 15, 2021 | 77.30 | 77.30 | 75.28 | 76.18 | 3,179,477 | -0.54(-0.71%) |
Jan 14, 2021 | 76.30 | 77.24 | 76.06 | 76.72 | 2,045,711 | +0.64(+0.85%) |
Jan 13, 2021 | 77.49 | 77.73 | 75.88 | 76.08 | 2,377,887 | -1.22(-1.58%) |
Jan 12, 2021 | 76.06 | 77.58 | 75.96 | 77.30 | 2,874,631 | +1.24(+1.63%) |
Jan 11, 2021 | 74.37 | 76.52 | 74.11 | 76.06 | 1,900,672 | +0.74(+0.98%) |
Jan 08, 2021 | 76.01 | 76.10 | 74.20 | 75.32 | 2,343,030 | -0.23(-0.30%) |
Jan 07, 2021 | 76.12 | 76.56 | 74.93 | 75.55 | 2,645,763 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.52 | 73.84 | 75.51 | 4,118,092 | +2.46(+3.36%) |
Jan 05, 2021 | 71.97 | 73.41 | 71.80 | 73.06 | 2,919,508 | +1.24(+1.73%) |
Jan 04, 2021 | 74.18 | 74.53 | 71.58 | 71.81 | 2,419,895 | -2.17(-2.94%) |
Dec 31, 2020 | 73.99 | 73.99 | 73.99 | 1,270,891 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.34 | 73.86 | 73.13 | 73.48 | 1,270,891 | +0.53(+0.73%) |
Dec 29, 2020 | 74.12 | 74.16 | 72.21 | 72.95 | 1,432,084 | -0.58(-0.79%) |
Dec 28, 2020 | 74.15 | 74.83 | 73.51 | 73.53 | 1,886,181 | -0.10(-0.14%) |
Dec 24, 2020 | 74.10 | 74.10 | 73.22 | 73.63 | 495,893 | -0.04(-0.05%) |
Dec 23, 2020 | 73.64 | 74.05 | 73.02 | 73.66 | 2,771,282 | +0.64(+0.87%) |
Dec 22, 2020 | 73.92 | 74.11 | 72.77 | 73.03 | 3,147,768 | -1.14(-1.54%) |
Dec 21, 2020 | 72.75 | 74.70 | 72.18 | 74.17 | 3,471,070 | -0.30(-0.41%) |
Dec 18, 2020 | 74.67 | 75.03 | 73.70 | 74.47 | 5,855,566 | -0.24(-0.32%) |
Dec 17, 2020 | 75.41 | 75.66 | 74.05 | 74.71 | 2,746,355 | -0.11(-0.15%) |
Dec 16, 2020 | 75.46 | 75.84 | 74.19 | 74.82 | 2,012,741 | -1.07(-1.41%) |
Dec 15, 2020 | 76.18 | 76.37 | 74.44 | 75.89 | 3,443,654 | +1.87(+2.52%) |
Dec 14, 2020 | 76.24 | 76.54 | 73.94 | 74.02 | 3,724,021 | -1.85(-2.44%) |
Dec 11, 2020 | 74.19 | 76.08 | 74.11 | 75.87 | 4,204,831 | +0.98(+1.30%) |
Dec 10, 2020 | 74.89 | 75.34 | 74.23 | 74.90 | 3,248,284 | -0.22(-0.29%) |
Dec 09, 2020 | 75.03 | 75.49 | 74.32 | 75.12 | 4,070,013 | +0.24(+0.32%) |
Dec 08, 2020 | 72.01 | 75.01 | 71.90 | 74.88 | 4,255,311 | +2.00(+2.74%) |
Dec 07, 2020 | 73.49 | 73.62 | 72.03 | 72.88 | 4,387,373 | -0.86(-1.16%) |
Dec 04, 2020 | 69.70 | 74.05 | 69.58 | 73.74 | 5,977,882 | +4.25(+6.12%) |
Dec 03, 2020 | 69.91 | 70.30 | 69.37 | 69.48 | 2,805,520 | -0.39(-0.55%) |
Dec 02, 2020 | 68.87 | 70.10 | 68.58 | 69.87 | 3,297,211 | +0.12(+0.17%) |