Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.20 | 81.69 | 79.82 | 79.85 | 3,481,006 | -1.33(-1.64%) |
Feb 25, 2021 | 82.17 | 82.38 | 80.77 | 81.18 | 2,994,024 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.82 | 80.81 | 82.70 | 3,041,612 | +2.02(+2.50%) |
Feb 23, 2021 | 80.22 | 81.02 | 79.47 | 80.68 | 2,867,077 | +0.59(+0.73%) |
Feb 22, 2021 | 79.42 | 80.77 | 78.39 | 80.10 | 2,198,941 | +0.67(+0.84%) |
Feb 19, 2021 | 78.78 | 80.05 | 78.67 | 79.43 | 2,648,327 | +0.99(+1.27%) |
Feb 18, 2021 | 78.50 | 78.67 | 77.76 | 78.43 | 1,435,959 | -0.46(-0.58%) |
Feb 17, 2021 | 78.94 | 79.39 | 78.27 | 78.89 | 1,974,506 | -0.19(-0.24%) |
Feb 16, 2021 | 79.94 | 80.13 | 78.94 | 79.08 | 2,959,865 | -0.24(-0.30%) |
Feb 12, 2021 | 78.62 | 79.55 | 78.60 | 79.32 | 1,506,998 | +0.16(+0.20%) |
Feb 11, 2021 | 79.28 | 79.67 | 77.75 | 79.16 | 1,745,418 | +0.56(+0.72%) |
Feb 10, 2021 | 79.72 | 79.86 | 78.50 | 78.60 | 2,748,320 | -0.78(-0.98%) |
Feb 09, 2021 | 79.85 | 79.95 | 78.96 | 79.37 | 1,694,614 | -0.57(-0.72%) |
Feb 08, 2021 | 79.97 | 80.45 | 79.26 | 79.95 | 3,515,616 | +0.38(+0.48%) |
Feb 05, 2021 | 78.58 | 80.03 | 78.16 | 79.57 | 4,148,217 | +1.80(+2.32%) |
Feb 04, 2021 | 78.09 | 78.66 | 77.37 | 77.76 | 4,823,633 | +0.44(+0.57%) |
Feb 03, 2021 | 77.25 | 77.37 | 75.82 | 77.32 | 4,035,334 | -0.09(-0.12%) |
Feb 02, 2021 | 77.03 | 78.37 | 76.69 | 77.41 | 4,354,065 | +2.74(+3.66%) |
Feb 01, 2021 | 74.20 | 75.29 | 73.26 | 74.68 | 3,977,092 | +1.36(+1.85%) |
Jan 29, 2021 | 74.15 | 75.33 | 72.95 | 73.32 | 3,836,857 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.22 | 73.75 | 74.92 | 2,738,341 | +1.44(+1.96%) |
Jan 27, 2021 | 74.05 | 74.73 | 72.38 | 73.48 | 5,233,210 | -2.19(-2.89%) |
Jan 26, 2021 | 76.67 | 76.73 | 75.46 | 75.67 | 2,176,304 | -0.55(-0.72%) |
Jan 25, 2021 | 76.92 | 77.16 | 75.33 | 76.21 | 2,313,271 | -1.16(-1.49%) |
Jan 22, 2021 | 77.19 | 77.86 | 76.04 | 77.37 | 2,632,110 | -0.49(-0.63%) |
Jan 21, 2021 | 78.10 | 78.43 | 77.38 | 77.86 | 1,944,505 | -0.12(-0.15%) |
Jan 20, 2021 | 77.25 | 78.28 | 76.90 | 77.98 | 2,573,024 | +0.89(+1.15%) |
Jan 19, 2021 | 78.54 | 78.90 | 77.08 | 77.09 | 3,224,152 | +0.63(+0.82%) |
Jan 15, 2021 | 77.59 | 77.59 | 75.57 | 76.46 | 3,167,601 | -0.55(-0.71%) |
Jan 14, 2021 | 76.58 | 77.53 | 76.34 | 77.01 | 2,038,070 | +0.65(+0.85%) |
Jan 13, 2021 | 77.78 | 78.02 | 76.17 | 76.36 | 2,369,005 | -1.23(-1.58%) |
Jan 12, 2021 | 76.34 | 77.88 | 76.25 | 77.59 | 2,863,894 | +1.25(+1.63%) |
Jan 11, 2021 | 74.65 | 76.80 | 74.39 | 76.34 | 1,893,573 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.39 | 74.48 | 75.60 | 2,334,278 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.85 | 75.21 | 75.83 | 2,635,880 | +0.04(+0.05%) |
Jan 06, 2021 | 74.16 | 76.80 | 74.11 | 75.80 | 4,102,710 | +2.47(+3.36%) |
Jan 05, 2021 | 72.24 | 73.69 | 72.07 | 73.33 | 2,908,603 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.81 | 71.85 | 72.08 | 2,410,856 | -2.18(-2.94%) |
Dec 31, 2020 | 74.26 | 74.26 | 74.26 | 1,266,144 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.13 | 73.40 | 73.75 | 1,266,144 | +0.54(+0.73%) |
Dec 29, 2020 | 74.40 | 74.43 | 72.48 | 73.22 | 1,426,735 | -0.58(-0.79%) |
Dec 28, 2020 | 74.43 | 75.11 | 73.78 | 73.80 | 1,879,135 | -0.10(-0.14%) |
Dec 24, 2020 | 74.37 | 74.37 | 73.50 | 73.90 | 494,041 | -0.04(-0.05%) |
Dec 23, 2020 | 73.91 | 74.33 | 73.29 | 73.94 | 2,760,931 | +0.64(+0.87%) |
Dec 22, 2020 | 74.20 | 74.38 | 73.04 | 73.30 | 3,136,011 | -1.15(-1.54%) |
Dec 21, 2020 | 73.02 | 74.98 | 72.45 | 74.45 | 3,458,105 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.75 | 5,833,694 | -0.24(-0.32%) |
Dec 17, 2020 | 75.69 | 75.94 | 74.33 | 74.99 | 2,736,097 | -0.11(-0.15%) |
Dec 16, 2020 | 75.74 | 76.12 | 74.47 | 75.10 | 2,005,223 | -1.07(-1.41%) |
Dec 15, 2020 | 76.46 | 76.66 | 74.72 | 76.18 | 3,430,792 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.82 | 74.22 | 74.30 | 3,710,111 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.37 | 74.38 | 76.16 | 4,189,125 | +0.98(+1.30%) |
Dec 10, 2020 | 75.17 | 75.62 | 74.51 | 75.18 | 3,236,151 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.77 | 74.60 | 75.40 | 4,054,811 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.29 | 72.17 | 75.16 | 4,239,417 | +2.01(+2.74%) |
Dec 07, 2020 | 73.76 | 73.89 | 72.30 | 73.15 | 4,370,986 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.01 | 5,955,554 | +4.27(+6.12%) |
Dec 03, 2020 | 70.17 | 70.57 | 69.63 | 69.74 | 2,795,041 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.36 | 68.84 | 70.13 | 3,284,895 | +0.12(+0.17%) |