Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.41 | 76.54 | 74.82 | 75.36 | 1,083,858 | -0.55(-0.72%) |
Feb 25, 2021 | 76.46 | 77.42 | 75.83 | 75.91 | 527,509 | -0.91(-1.18%) |
Feb 24, 2021 | 77.55 | 77.64 | 76.37 | 76.82 | 550,385 | -0.36(-0.47%) |
Feb 23, 2021 | 78.19 | 78.19 | 76.26 | 77.18 | 729,086 | -0.94(-1.20%) |
Feb 22, 2021 | 77.98 | 78.69 | 77.09 | 78.11 | 621,025 | -0.53(-0.67%) |
Feb 19, 2021 | 80.26 | 80.62 | 78.43 | 78.64 | 756,883 | -1.50(-1.88%) |
Feb 18, 2021 | 80.64 | 81.24 | 79.97 | 80.15 | 515,059 | -1.23(-1.51%) |
Feb 17, 2021 | 80.59 | 81.57 | 80.10 | 81.38 | 389,226 | +0.10(+0.13%) |
Feb 16, 2021 | 82.47 | 82.54 | 80.88 | 81.27 | 399,589 | -0.86(-1.05%) |
Feb 12, 2021 | 81.98 | 82.69 | 81.75 | 82.13 | 288,401 | -0.05(-0.06%) |
Feb 11, 2021 | 81.84 | 82.30 | 81.34 | 82.18 | 417,588 | +0.56(+0.68%) |
Feb 10, 2021 | 81.38 | 81.76 | 80.32 | 81.62 | 416,597 | +0.76(+0.94%) |
Feb 09, 2021 | 82.65 | 82.69 | 80.87 | 80.87 | 433,095 | -1.74(-2.11%) |
Feb 08, 2021 | 82.45 | 82.89 | 81.91 | 82.61 | 495,142 | +0.79(+0.97%) |
Feb 05, 2021 | 80.86 | 81.92 | 80.66 | 81.81 | 575,747 | +1.39(+1.73%) |
Feb 04, 2021 | 79.60 | 80.71 | 79.48 | 80.42 | 572,034 | +0.82(+1.03%) |
Feb 03, 2021 | 80.57 | 81.40 | 79.42 | 79.60 | 547,958 | -0.97(-1.20%) |
Feb 02, 2021 | 79.66 | 81.11 | 79.59 | 80.56 | 476,296 | +1.40(+1.77%) |
Feb 01, 2021 | 78.68 | 79.44 | 77.44 | 79.16 | 825,766 | +1.13(+1.44%) |
Jan 29, 2021 | 79.36 | 79.56 | 77.71 | 78.04 | 1,210,041 | -2.01(-2.51%) |
Jan 28, 2021 | 81.20 | 81.74 | 80.01 | 80.04 | 720,197 | -0.75(-0.93%) |
Jan 27, 2021 | 80.96 | 81.70 | 79.90 | 80.79 | 755,415 | -1.27(-1.55%) |
Jan 26, 2021 | 83.28 | 83.28 | 81.52 | 82.06 | 528,289 | -0.50(-0.61%) |
Jan 25, 2021 | 82.23 | 82.66 | 81.12 | 82.56 | 622,721 | +0.26(+0.32%) |
Jan 22, 2021 | 81.69 | 82.97 | 80.88 | 82.30 | 526,817 | +0.05(+0.06%) |
Jan 21, 2021 | 82.53 | 82.93 | 81.69 | 82.25 | 626,643 | +0.04(+0.05%) |
Jan 20, 2021 | 82.78 | 83.17 | 81.70 | 82.21 | 898,439 | -0.05(-0.06%) |
Jan 19, 2021 | 82.13 | 83.25 | 81.57 | 82.26 | 1,010,616 | +0.62(+0.77%) |
Jan 15, 2021 | 81.13 | 82.78 | 80.19 | 81.63 | 789,644 | -0.05(-0.06%) |
Jan 14, 2021 | 82.65 | 83.53 | 81.66 | 81.68 | 629,375 | -0.99(-1.20%) |
Jan 13, 2021 | 84.71 | 84.76 | 82.60 | 82.67 | 831,881 | -1.37(-1.63%) |
Jan 12, 2021 | 82.77 | 84.47 | 82.41 | 84.04 | 744,861 | +0.91(+1.10%) |
Jan 11, 2021 | 82.36 | 83.85 | 82.18 | 83.13 | 768,423 | +0.21(+0.25%) |
Jan 08, 2021 | 81.88 | 83.14 | 81.12 | 82.92 | 943,160 | -0.03(-0.03%) |
Jan 07, 2021 | 83.44 | 84.10 | 82.45 | 82.95 | 1,084,915 | +0.70(+0.85%) |
Jan 06, 2021 | 83.85 | 84.39 | 81.04 | 82.25 | 1,509,993 | -1.68(-2.00%) |
Jan 05, 2021 | 83.86 | 84.86 | 83.31 | 83.93 | 663,563 | +0.09(+0.11%) |
Jan 04, 2021 | 85.97 | 86.46 | 83.39 | 83.83 | 527,431 | -1.70(-1.98%) |
Dec 31, 2020 | 85.53 | 85.53 | 85.53 | 279,577 | +0.26(+0.31%) | |
Dec 30, 2020 | 85.03 | 86.09 | 84.77 | 85.26 | 279,577 | +0.66(+0.78%) |
Dec 29, 2020 | 85.60 | 85.61 | 83.84 | 84.61 | 303,358 | -0.72(-0.84%) |
Dec 28, 2020 | 85.58 | 86.20 | 85.27 | 85.32 | 409,680 | +0.47(+0.56%) |
Dec 24, 2020 | 84.04 | 85.06 | 83.89 | 84.85 | 128,535 | +0.63(+0.75%) |
Dec 23, 2020 | 84.28 | 84.74 | 83.75 | 84.22 | 303,893 | +0.25(+0.30%) |
Dec 22, 2020 | 83.66 | 84.29 | 82.97 | 83.96 | 500,072 | +0.74(+0.89%) |
Dec 21, 2020 | 82.44 | 83.31 | 81.80 | 83.22 | 425,636 | -0.64(-0.76%) |
Dec 18, 2020 | 84.78 | 84.78 | 82.00 | 83.86 | 1,622,351 | -0.42(-0.50%) |
Dec 17, 2020 | 82.33 | 84.43 | 81.68 | 84.28 | 736,464 | +2.69(+3.30%) |
Dec 16, 2020 | 82.45 | 82.64 | 81.30 | 81.59 | 528,629 | -0.34(-0.41%) |
Dec 15, 2020 | 81.71 | 82.32 | 81.27 | 81.93 | 366,169 | +0.49(+0.60%) |
Dec 14, 2020 | 81.52 | 82.08 | 81.19 | 81.44 | 469,083 | -0.08(-0.09%) |
Dec 11, 2020 | 81.55 | 82.44 | 80.93 | 81.51 | 351,429 | -0.52(-0.63%) |
Dec 10, 2020 | 83.03 | 83.14 | 81.23 | 82.03 | 525,721 | -1.28(-1.54%) |
Dec 09, 2020 | 82.91 | 83.51 | 82.12 | 83.31 | 573,416 | +0.73(+0.89%) |
Dec 08, 2020 | 81.71 | 82.60 | 81.44 | 82.58 | 326,580 | +0.85(+1.04%) |
Dec 07, 2020 | 81.79 | 82.43 | 81.37 | 81.73 | 372,320 | -0.27(-0.33%) |
Dec 04, 2020 | 82.06 | 82.84 | 81.79 | 82.00 | 306,638 | +0.13(+0.16%) |
Dec 03, 2020 | 81.97 | 82.67 | 81.55 | 81.87 | 332,306 | -0.20(-0.24%) |
Dec 02, 2020 | 83.18 | 83.69 | 81.56 | 82.07 | 404,316 | -1.34(-1.60%) |