Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.17 | 75.70 | 73.07 | 73.16 | 2,745,556 | -0.95(-1.28%) |
Feb 25, 2021 | 74.08 | 75.64 | 73.87 | 74.11 | 1,997,919 | +0.13(+0.18%) |
Feb 24, 2021 | 72.91 | 74.15 | 72.45 | 73.98 | 2,984,490 | +0.99(+1.35%) |
Feb 23, 2021 | 73.12 | 73.36 | 71.27 | 72.99 | 1,945,204 | -0.29(-0.40%) |
Feb 22, 2021 | 74.35 | 74.64 | 73.10 | 73.28 | 1,099,963 | -1.37(-1.83%) |
Feb 19, 2021 | 75.85 | 75.87 | 74.21 | 74.65 | 1,740,395 | -0.87(-1.16%) |
Feb 18, 2021 | 76.19 | 76.51 | 75.05 | 75.52 | 2,911,409 | -1.01(-1.33%) |
Feb 17, 2021 | 76.39 | 76.92 | 75.42 | 76.54 | 955,337 | -0.50(-0.65%) |
Feb 16, 2021 | 78.62 | 78.72 | 76.74 | 77.04 | 768,011 | -1.29(-1.65%) |
Feb 12, 2021 | 80.16 | 80.46 | 77.85 | 78.33 | 656,048 | -1.90(-2.36%) |
Feb 11, 2021 | 79.13 | 80.36 | 79.11 | 80.23 | 965,735 | +1.35(+1.71%) |
Feb 10, 2021 | 78.66 | 79.18 | 77.90 | 78.88 | 1,067,656 | +0.36(+0.46%) |
Feb 09, 2021 | 77.42 | 79.00 | 77.18 | 78.52 | 845,421 | +1.14(+1.48%) |
Feb 08, 2021 | 77.57 | 77.92 | 76.54 | 77.38 | 1,238,286 | -0.13(-0.17%) |
Feb 05, 2021 | 78.84 | 79.13 | 77.05 | 77.51 | 1,185,442 | -1.24(-1.57%) |
Feb 04, 2021 | 77.42 | 78.94 | 76.70 | 78.75 | 1,513,051 | +1.48(+1.92%) |
Feb 03, 2021 | 78.94 | 79.04 | 76.15 | 77.26 | 1,921,180 | -1.47(-1.87%) |
Feb 02, 2021 | 79.27 | 79.61 | 77.26 | 78.74 | 2,399,010 | -0.34(-0.43%) |
Feb 01, 2021 | 80.64 | 81.08 | 77.25 | 79.08 | 2,554,305 | -1.34(-1.67%) |
Jan 29, 2021 | 86.16 | 86.35 | 80.15 | 80.42 | 3,163,085 | -9.66(-10.72%) |
Jan 28, 2021 | 92.24 | 92.70 | 89.82 | 90.08 | 1,327,163 | -2.05(-2.22%) |
Jan 27, 2021 | 91.71 | 94.67 | 90.92 | 92.13 | 1,580,677 | -0.25(-0.28%) |
Jan 26, 2021 | 92.53 | 92.94 | 91.84 | 92.38 | 883,762 | +0.26(+0.29%) |
Jan 25, 2021 | 91.16 | 92.82 | 90.90 | 92.12 | 1,145,334 | +1.54(+1.70%) |
Jan 22, 2021 | 89.39 | 90.67 | 89.23 | 90.58 | 602,517 | +1.08(+1.20%) |
Jan 21, 2021 | 89.68 | 90.20 | 88.96 | 89.50 | 733,624 | -0.20(-0.22%) |
Jan 20, 2021 | 88.76 | 90.38 | 88.69 | 89.70 | 719,318 | +1.04(+1.17%) |
Jan 19, 2021 | 87.52 | 88.79 | 87.35 | 88.66 | 595,178 | +1.62(+1.87%) |
Jan 15, 2021 | 86.36 | 87.10 | 85.73 | 87.04 | 613,744 | +0.68(+0.79%) |
Jan 14, 2021 | 86.26 | 87.59 | 85.69 | 86.36 | 685,621 | +0.09(+0.11%) |
Jan 13, 2021 | 87.60 | 88.01 | 86.02 | 86.26 | 1,129,129 | -1.26(-1.43%) |
Jan 12, 2021 | 86.39 | 87.74 | 86.00 | 87.52 | 847,641 | +1.23(+1.42%) |
Jan 11, 2021 | 85.90 | 87.26 | 85.50 | 86.29 | 766,182 | -0.20(-0.23%) |
Jan 08, 2021 | 85.59 | 87.38 | 85.33 | 86.49 | 947,781 | +0.71(+0.83%) |
Jan 07, 2021 | 83.64 | 85.95 | 82.91 | 85.78 | 1,296,747 | +2.04(+2.44%) |
Jan 06, 2021 | 81.62 | 84.72 | 80.52 | 83.74 | 1,462,710 | +1.92(+2.34%) |
Jan 05, 2021 | 81.00 | 82.17 | 80.31 | 81.82 | 1,190,123 | +0.64(+0.79%) |
Jan 04, 2021 | 82.50 | 82.88 | 80.85 | 81.18 | 1,188,162 | -1.13(-1.38%) |
Dec 31, 2020 | 82.32 | 82.32 | 82.32 | 418,009 | +0.19(+0.23%) | |
Dec 30, 2020 | 82.67 | 83.29 | 81.99 | 82.13 | 418,009 | -0.23(-0.28%) |
Dec 29, 2020 | 83.22 | 83.22 | 82.00 | 82.35 | 451,448 | -0.39(-0.47%) |
Dec 28, 2020 | 83.02 | 83.17 | 81.99 | 82.74 | 595,487 | +0.25(+0.30%) |
Dec 24, 2020 | 82.41 | 82.99 | 81.87 | 82.50 | 284,578 | -0.11(-0.14%) |
Dec 23, 2020 | 82.67 | 82.96 | 81.79 | 82.61 | 806,889 | +0.27(+0.33%) |
Dec 22, 2020 | 82.81 | 83.14 | 81.91 | 82.33 | 945,194 | -0.44(-0.54%) |
Dec 21, 2020 | 83.74 | 84.20 | 81.66 | 82.78 | 873,987 | -2.01(-2.37%) |
Dec 18, 2020 | 84.52 | 85.03 | 83.91 | 84.79 | 1,667,435 | +0.72(+0.85%) |
Dec 17, 2020 | 85.73 | 86.12 | 83.78 | 84.07 | 1,695,733 | -1.55(-1.81%) |
Dec 16, 2020 | 84.67 | 86.00 | 84.32 | 85.62 | 1,467,989 | +1.37(+1.63%) |
Dec 15, 2020 | 83.43 | 84.58 | 82.84 | 84.25 | 1,087,578 | +0.89(+1.06%) |
Dec 14, 2020 | 83.38 | 84.87 | 83.16 | 83.36 | 912,861 | +0.49(+0.59%) |
Dec 11, 2020 | 82.55 | 83.33 | 82.21 | 82.87 | 565,449 | +0.12(+0.15%) |
Dec 10, 2020 | 82.15 | 82.98 | 81.67 | 82.75 | 637,271 | +0.23(+0.27%) |
Dec 09, 2020 | 83.19 | 83.32 | 82.13 | 82.52 | 706,619 | -0.59(-0.72%) |
Dec 08, 2020 | 83.92 | 84.02 | 82.94 | 83.12 | 685,968 | -0.56(-0.67%) |
Dec 07, 2020 | 83.37 | 84.33 | 83.37 | 83.68 | 725,630 | +0.18(+0.21%) |
Dec 04, 2020 | 83.37 | 84.28 | 82.98 | 83.50 | 548,821 | +0.05(+0.06%) |
Dec 03, 2020 | 83.40 | 84.24 | 83.10 | 83.45 | 520,740 | -0.15(-0.18%) |
Dec 02, 2020 | 83.84 | 84.80 | 82.76 | 83.60 | 522,184 | -0.62(-0.74%) |