Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.56 | 82.12 | 80.07 | 81.40 | 1,475,153 | +0.74(+0.92%) |
Feb 25, 2021 | 83.77 | 83.89 | 80.60 | 80.67 | 1,559,260 | -2.77(-3.32%) |
Feb 24, 2021 | 82.80 | 83.68 | 82.14 | 83.44 | 1,443,208 | +0.64(+0.77%) |
Feb 23, 2021 | 82.32 | 83.18 | 79.46 | 82.80 | 3,854,554 | -0.49(-0.58%) |
Feb 22, 2021 | 85.11 | 85.34 | 83.29 | 83.29 | 2,123,921 | -2.45(-2.86%) |
Feb 19, 2021 | 85.22 | 86.35 | 85.21 | 85.74 | 770,806 | +0.78(+0.91%) |
Feb 18, 2021 | 84.64 | 85.19 | 83.92 | 84.96 | 948,740 | -0.53(-0.62%) |
Feb 17, 2021 | 85.56 | 85.58 | 84.42 | 85.49 | 1,292,833 | -0.48(-0.56%) |
Feb 16, 2021 | 86.58 | 87.01 | 85.55 | 85.97 | 704,841 | -0.32(-0.37%) |
Feb 12, 2021 | 85.71 | 86.36 | 85.24 | 86.29 | 720,587 | +0.49(+0.57%) |
Feb 11, 2021 | 85.51 | 86.27 | 85.24 | 85.80 | 816,913 | +0.64(+0.75%) |
Feb 10, 2021 | 85.66 | 85.91 | 84.32 | 85.17 | 1,035,758 | -0.08(-0.10%) |
Feb 09, 2021 | 85.20 | 85.54 | 84.89 | 85.25 | 818,821 | +0.37(+0.43%) |
Feb 08, 2021 | 84.32 | 85.21 | 84.32 | 84.89 | 1,332,725 | +0.81(+0.97%) |
Feb 05, 2021 | 83.68 | 84.29 | 83.44 | 84.07 | 909,603 | +0.69(+0.83%) |
Feb 04, 2021 | 82.79 | 83.38 | 82.69 | 83.38 | 901,541 | +0.91(+1.10%) |
Feb 03, 2021 | 82.91 | 82.91 | 82.12 | 82.47 | 1,459,827 | +0.09(+0.11%) |
Feb 02, 2021 | 81.85 | 82.47 | 81.59 | 82.38 | 1,678,236 | +1.53(+1.89%) |
Feb 01, 2021 | 79.50 | 80.98 | 79.48 | 80.85 | 1,483,915 | +1.73(+2.18%) |
Jan 29, 2021 | 79.87 | 80.13 | 78.57 | 79.13 | 2,949,588 | -1.04(-1.30%) |
Jan 28, 2021 | 78.57 | 80.71 | 78.57 | 80.17 | 2,186,075 | +0.94(+1.19%) |
Jan 27, 2021 | 80.70 | 80.81 | 78.99 | 79.22 | 1,988,561 | -1.90(-2.34%) |
Jan 26, 2021 | 82.28 | 82.29 | 81.04 | 81.12 | 1,302,228 | -0.97(-1.19%) |
Jan 25, 2021 | 82.47 | 83.12 | 80.91 | 82.09 | 749,541 | +0.17(+0.21%) |
Jan 22, 2021 | 81.38 | 82.06 | 81.37 | 81.92 | 620,898 | +0.08(+0.10%) |
Jan 21, 2021 | 82.31 | 82.31 | 81.60 | 81.84 | 770,917 | -0.05(-0.06%) |
Jan 20, 2021 | 82.22 | 82.35 | 81.68 | 81.89 | 1,467,618 | +0.49(+0.60%) |
Jan 19, 2021 | 81.34 | 81.50 | 81.03 | 81.40 | 1,279,422 | +0.88(+1.09%) |
Jan 15, 2021 | 81.58 | 81.86 | 80.41 | 80.52 | 719,036 | -1.13(-1.39%) |
Jan 14, 2021 | 81.76 | 82.21 | 81.39 | 81.65 | 1,337,546 | +0.21(+0.25%) |
Jan 13, 2021 | 81.45 | 81.61 | 80.95 | 81.45 | 881,558 | +0.21(+0.25%) |
Jan 12, 2021 | 80.46 | 81.33 | 80.28 | 81.24 | 2,964,424 | +0.99(+1.24%) |
Jan 11, 2021 | 80.39 | 80.79 | 79.72 | 80.25 | 899,743 | -0.54(-0.67%) |
Jan 08, 2021 | 80.34 | 81.12 | 80.09 | 80.79 | 1,246,179 | +0.98(+1.23%) |
Jan 07, 2021 | 78.58 | 80.00 | 78.58 | 79.81 | 1,244,590 | +2.03(+2.61%) |
Jan 06, 2021 | 77.33 | 78.80 | 77.33 | 77.78 | 981,184 | -0.13(-0.17%) |
Jan 05, 2021 | 77.11 | 77.91 | 77.03 | 77.91 | 927,447 | +0.88(+1.14%) |
Jan 04, 2021 | 77.53 | 77.92 | 76.25 | 77.03 | 1,004,219 | -0.41(-0.53%) |
Dec 31, 2020 | 77.44 | 77.44 | 77.44 | 646,135 | -0.04(-0.05%) | |
Dec 30, 2020 | 76.24 | 77.48 | 76.24 | 77.48 | 646,135 | +1.17(+1.53%) |
Dec 29, 2020 | 76.85 | 76.88 | 75.94 | 76.31 | 441,995 | -0.17(-0.22%) |
Dec 28, 2020 | 77.68 | 77.92 | 76.44 | 76.48 | 1,067,263 | -0.69(-0.90%) |
Dec 24, 2020 | 77.39 | 77.68 | 76.84 | 77.17 | 347,117 | +0.12(+0.16%) |
Dec 23, 2020 | 77.48 | 77.48 | 76.59 | 77.05 | 650,744 | -0.13(-0.17%) |
Dec 22, 2020 | 76.98 | 77.39 | 76.46 | 77.18 | 706,456 | +0.32(+0.41%) |
Dec 21, 2020 | 76.74 | 77.05 | 76.01 | 76.86 | 786,054 | -0.08(-0.11%) |
Dec 18, 2020 | 77.50 | 77.50 | 76.48 | 76.95 | 1,127,516 | +0.14(+0.19%) |
Dec 17, 2020 | 76.12 | 76.83 | 75.98 | 76.81 | 940,300 | +1.28(+1.69%) |
Dec 16, 2020 | 75.87 | 75.92 | 74.83 | 75.53 | 578,789 | +0.06(+0.09%) |
Dec 15, 2020 | 75.41 | 75.65 | 75.01 | 75.46 | 553,646 | +0.45(+0.60%) |
Dec 14, 2020 | 74.98 | 75.28 | 74.78 | 75.01 | 891,247 | +0.60(+0.81%) |
Dec 11, 2020 | 74.80 | 74.80 | 73.78 | 74.41 | 546,143 | -0.40(-0.53%) |
Dec 10, 2020 | 73.25 | 74.81 | 72.92 | 74.81 | 695,213 | +1.21(+1.65%) |
Dec 09, 2020 | 75.23 | 75.35 | 73.19 | 73.60 | 968,037 | -1.45(-1.94%) |
Dec 08, 2020 | 74.22 | 75.08 | 74.18 | 75.05 | 999,354 | +0.66(+0.88%) |
Dec 07, 2020 | 73.86 | 74.41 | 73.83 | 74.39 | 832,575 | +0.68(+0.92%) |
Dec 04, 2020 | 73.30 | 73.76 | 73.10 | 73.72 | 602,789 | +0.89(+1.22%) |
Dec 03, 2020 | 72.72 | 73.35 | 72.65 | 72.83 | 839,651 | +0.32(+0.45%) |
Dec 02, 2020 | 72.37 | 72.51 | 71.28 | 72.50 | 1,076,042 | -0.03(-0.04%) |