Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.19 | 81.42 | 77.71 | 77.73 | 1,539,177 | -3.33(-4.10%) |
Feb 25, 2021 | 81.65 | 82.91 | 80.92 | 81.05 | 1,010,026 | -0.40(-0.50%) |
Feb 24, 2021 | 82.63 | 82.79 | 81.36 | 81.46 | 1,090,826 | -0.88(-1.07%) |
Feb 23, 2021 | 83.06 | 84.44 | 82.04 | 82.34 | 1,085,492 | +0.20(+0.25%) |
Feb 22, 2021 | 82.68 | 83.58 | 81.39 | 82.14 | 2,378,943 | -3.81(-4.44%) |
Feb 19, 2021 | 85.34 | 86.47 | 84.71 | 85.95 | 2,318,454 | +0.45(+0.53%) |
Feb 18, 2021 | 84.47 | 86.05 | 84.47 | 85.50 | 936,119 | +1.15(+1.36%) |
Feb 17, 2021 | 83.28 | 84.78 | 82.94 | 84.35 | 1,073,128 | +1.19(+1.43%) |
Feb 16, 2021 | 82.90 | 83.49 | 82.38 | 83.16 | 791,259 | +0.07(+0.09%) |
Feb 12, 2021 | 83.04 | 83.75 | 82.28 | 83.09 | 840,617 | +0.01(+0.01%) |
Feb 11, 2021 | 83.15 | 83.96 | 82.40 | 83.08 | 948,488 | -0.74(-0.88%) |
Feb 10, 2021 | 82.28 | 84.07 | 81.99 | 83.82 | 1,245,236 | +2.05(+2.51%) |
Feb 09, 2021 | 81.34 | 81.79 | 80.56 | 81.76 | 730,625 | +0.47(+0.58%) |
Feb 08, 2021 | 81.39 | 81.96 | 80.84 | 81.29 | 971,735 | +0.03(+0.03%) |
Feb 05, 2021 | 81.39 | 81.64 | 80.76 | 81.26 | 763,031 | +0.25(+0.30%) |
Feb 04, 2021 | 79.81 | 81.06 | 79.42 | 81.02 | 1,501,757 | +1.58(+1.99%) |
Feb 03, 2021 | 80.99 | 81.38 | 79.13 | 79.44 | 1,124,721 | -1.47(-1.82%) |
Feb 02, 2021 | 81.13 | 82.47 | 80.27 | 80.91 | 830,344 | +0.01(+0.01%) |
Feb 01, 2021 | 81.27 | 81.83 | 80.35 | 80.90 | 1,151,290 | -0.32(-0.39%) |
Jan 29, 2021 | 80.35 | 82.20 | 80.02 | 81.22 | 3,384,823 | +0.39(+0.49%) |
Jan 28, 2021 | 83.06 | 83.71 | 80.27 | 80.82 | 1,970,234 | -2.06(-2.49%) |
Jan 27, 2021 | 82.44 | 83.95 | 82.40 | 82.89 | 1,247,263 | -0.11(-0.13%) |
Jan 26, 2021 | 82.84 | 83.56 | 81.96 | 83.00 | 931,073 | +0.47(+0.56%) |
Jan 25, 2021 | 81.03 | 83.47 | 80.70 | 82.53 | 1,461,581 | +1.23(+1.52%) |
Jan 22, 2021 | 81.44 | 82.03 | 80.29 | 81.30 | 650,598 | -0.33(-0.40%) |
Jan 21, 2021 | 81.75 | 82.28 | 81.33 | 81.63 | 777,762 | -0.58(-0.71%) |
Jan 20, 2021 | 82.41 | 83.53 | 81.81 | 82.21 | 1,340,696 | +0.01(+0.01%) |
Jan 19, 2021 | 82.51 | 83.00 | 81.79 | 82.20 | 1,533,688 | +0.05(+0.06%) |
Jan 15, 2021 | 80.00 | 82.24 | 79.64 | 82.16 | 1,081,811 | +2.18(+2.73%) |
Jan 14, 2021 | 81.33 | 81.33 | 79.57 | 79.98 | 636,919 | -0.75(-0.93%) |
Jan 13, 2021 | 79.97 | 80.86 | 79.91 | 80.72 | 921,899 | +0.77(+0.96%) |
Jan 12, 2021 | 79.85 | 80.90 | 79.25 | 79.96 | 1,072,165 | -0.05(-0.06%) |
Jan 11, 2021 | 81.18 | 82.11 | 79.69 | 80.00 | 1,013,312 | -1.45(-1.78%) |
Jan 08, 2021 | 82.13 | 82.34 | 80.61 | 81.45 | 1,155,341 | -0.47(-0.57%) |
Jan 07, 2021 | 85.52 | 85.58 | 81.57 | 81.92 | 1,089,241 | -3.60(-4.20%) |
Jan 06, 2021 | 84.93 | 85.87 | 84.39 | 85.51 | 887,829 | +1.00(+1.19%) |
Jan 05, 2021 | 86.03 | 86.11 | 83.95 | 84.51 | 944,596 | -1.30(-1.51%) |
Jan 04, 2021 | 87.06 | 87.53 | 85.51 | 85.81 | 1,212,812 | -1.28(-1.47%) |
Dec 31, 2020 | 87.08 | 87.08 | 87.08 | 1,037,852 | +1.75(+2.05%) | |
Dec 30, 2020 | 85.30 | 86.73 | 84.92 | 85.33 | 1,037,852 | +0.32(+0.38%) |
Dec 29, 2020 | 85.41 | 86.01 | 84.48 | 85.01 | 774,301 | -0.23(-0.27%) |
Dec 28, 2020 | 84.80 | 85.96 | 84.54 | 85.24 | 580,185 | +0.58(+0.69%) |
Dec 24, 2020 | 84.24 | 84.68 | 83.56 | 84.66 | 363,489 | +0.68(+0.80%) |
Dec 23, 2020 | 84.46 | 85.32 | 83.88 | 83.98 | 695,513 | -0.27(-0.32%) |
Dec 22, 2020 | 84.11 | 84.75 | 83.56 | 84.26 | 918,044 | +0.28(+0.34%) |
Dec 21, 2020 | 85.89 | 86.82 | 83.36 | 83.97 | 1,608,842 | -2.82(-3.25%) |
Dec 18, 2020 | 90.56 | 90.98 | 86.49 | 86.79 | 2,677,022 | -3.63(-4.02%) |
Dec 17, 2020 | 90.85 | 91.97 | 90.39 | 90.42 | 871,779 | -0.24(-0.26%) |
Dec 16, 2020 | 92.58 | 92.79 | 90.57 | 90.66 | 928,933 | -2.13(-2.29%) |
Dec 15, 2020 | 91.34 | 93.32 | 91.10 | 92.79 | 1,480,873 | +1.98(+2.18%) |
Dec 14, 2020 | 91.09 | 92.23 | 90.70 | 90.81 | 1,177,746 | +0.40(+0.44%) |
Dec 11, 2020 | 89.62 | 90.59 | 89.34 | 90.41 | 1,206,407 | +0.82(+0.92%) |
Dec 10, 2020 | 89.34 | 89.73 | 88.43 | 89.58 | 939,905 | +0.38(+0.43%) |
Dec 09, 2020 | 89.13 | 89.50 | 88.43 | 89.20 | 774,740 | +0.15(+0.16%) |
Dec 08, 2020 | 88.53 | 89.66 | 88.32 | 89.06 | 772,666 | +0.31(+0.35%) |
Dec 07, 2020 | 88.41 | 89.66 | 88.41 | 88.74 | 843,403 | -0.02(-0.02%) |
Dec 04, 2020 | 88.48 | 89.44 | 87.34 | 88.76 | 1,231,612 | +0.68(+0.78%) |
Dec 03, 2020 | 87.78 | 88.41 | 87.17 | 88.08 | 901,748 | +0.30(+0.34%) |
Dec 02, 2020 | 88.06 | 88.62 | 86.07 | 87.78 | 1,118,161 | -0.41(-0.47%) |