Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.11 | 97.28 | 92.93 | 94.32 | 4,746,014 | -1.59(-1.65%) |
Feb 25, 2021 | 100.11 | 101.33 | 94.93 | 95.91 | 5,893,680 | -3.49(-3.51%) |
Feb 24, 2021 | 96.09 | 101.18 | 95.64 | 99.40 | 5,622,313 | +3.24(+3.37%) |
Feb 23, 2021 | 96.56 | 96.84 | 91.93 | 96.16 | 4,986,333 | +1.96(+2.08%) |
Feb 22, 2021 | 90.99 | 96.33 | 90.99 | 94.20 | 5,088,897 | +2.79(+3.05%) |
Feb 19, 2021 | 89.73 | 91.82 | 89.13 | 91.41 | 3,679,319 | +2.43(+2.73%) |
Feb 18, 2021 | 89.70 | 90.75 | 88.31 | 88.98 | 3,967,809 | -1.43(-1.58%) |
Feb 17, 2021 | 91.46 | 92.29 | 89.46 | 90.40 | 3,296,627 | -1.46(-1.59%) |
Feb 16, 2021 | 91.74 | 93.07 | 90.74 | 91.87 | 4,452,102 | +0.60(+0.66%) |
Feb 12, 2021 | 90.65 | 92.41 | 89.97 | 91.26 | 2,710,793 | -0.01(-0.01%) |
Feb 11, 2021 | 90.34 | 93.07 | 89.58 | 91.27 | 5,617,658 | +2.55(+2.87%) |
Feb 10, 2021 | 87.20 | 90.75 | 86.12 | 88.72 | 5,163,244 | +3.07(+3.58%) |
Feb 09, 2021 | 85.62 | 87.71 | 84.66 | 85.66 | 7,170,598 | +3.02(+3.65%) |
Feb 08, 2021 | 81.52 | 83.09 | 80.74 | 82.64 | 5,324,999 | +1.83(+2.26%) |
Feb 05, 2021 | 80.53 | 81.77 | 80.12 | 80.81 | 3,049,957 | +1.33(+1.67%) |
Feb 04, 2021 | 78.00 | 80.39 | 78.00 | 79.49 | 3,338,873 | +1.49(+1.91%) |
Feb 03, 2021 | 77.15 | 78.31 | 76.03 | 78.00 | 3,572,277 | +0.77(+1.00%) |
Feb 02, 2021 | 78.61 | 78.61 | 76.31 | 77.23 | 3,573,266 | -0.40(-0.52%) |
Feb 01, 2021 | 78.04 | 78.18 | 75.64 | 77.63 | 4,516,544 | +0.01(+0.01%) |
Jan 29, 2021 | 80.90 | 81.72 | 76.94 | 77.62 | 5,408,179 | -3.83(-4.70%) |
Jan 28, 2021 | 81.25 | 82.72 | 80.76 | 81.45 | 3,739,517 | +0.73(+0.90%) |
Jan 27, 2021 | 82.08 | 86.45 | 80.26 | 80.72 | 6,909,523 | -2.01(-2.43%) |
Jan 26, 2021 | 82.28 | 83.25 | 80.72 | 82.74 | 4,452,090 | +1.31(+1.61%) |
Jan 25, 2021 | 79.07 | 83.67 | 78.52 | 81.42 | 6,371,121 | +1.66(+2.08%) |
Jan 22, 2021 | 77.68 | 80.19 | 76.89 | 79.76 | 4,420,738 | +0.82(+1.04%) |
Jan 21, 2021 | 79.34 | 79.99 | 78.27 | 78.94 | 3,662,680 | -0.65(-0.82%) |
Jan 20, 2021 | 77.12 | 80.20 | 76.86 | 79.59 | 4,671,970 | +2.19(+2.83%) |
Jan 19, 2021 | 77.77 | 78.33 | 75.79 | 77.41 | 3,620,141 | -0.28(-0.35%) |
Jan 15, 2021 | 78.52 | 78.72 | 77.12 | 77.68 | 4,796,535 | -1.63(-2.05%) |
Jan 14, 2021 | 74.69 | 79.98 | 74.60 | 79.31 | 8,931,331 | +5.08(+6.84%) |
Jan 13, 2021 | 71.33 | 74.57 | 71.33 | 74.23 | 5,138,361 | +2.87(+4.03%) |
Jan 12, 2021 | 70.03 | 71.83 | 69.50 | 71.36 | 4,910,534 | +1.91(+2.75%) |
Jan 11, 2021 | 71.45 | 71.50 | 69.20 | 69.45 | 4,774,685 | -2.80(-3.87%) |
Jan 08, 2021 | 71.28 | 72.25 | 69.91 | 72.24 | 4,420,618 | +1.14(+1.60%) |
Jan 07, 2021 | 71.70 | 72.87 | 70.59 | 71.11 | 5,059,097 | +0.05(+0.07%) |
Jan 06, 2021 | 70.16 | 72.24 | 69.96 | 71.06 | 10,001,453 | +1.59(+2.28%) |
Jan 05, 2021 | 69.45 | 70.43 | 69.27 | 69.47 | 5,562,526 | +0.30(+0.43%) |
Jan 04, 2021 | 71.55 | 72.04 | 68.54 | 69.17 | 5,141,966 | -2.06(-2.90%) |
Dec 31, 2020 | 71.23 | 71.23 | 71.23 | 3,340,126 | +1.09(+1.56%) | |
Dec 30, 2020 | 69.50 | 71.46 | 69.50 | 70.14 | 3,340,126 | +0.57(+0.82%) |
Dec 29, 2020 | 71.66 | 72.31 | 69.28 | 69.57 | 2,728,736 | -1.83(-2.56%) |
Dec 28, 2020 | 70.61 | 71.96 | 70.59 | 71.40 | 3,706,735 | +0.93(+1.32%) |
Dec 24, 2020 | 70.16 | 70.66 | 69.37 | 70.47 | 970,441 | +0.60(+0.86%) |
Dec 23, 2020 | 69.61 | 71.21 | 69.50 | 69.87 | 3,311,494 | +1.03(+1.49%) |
Dec 22, 2020 | 70.31 | 70.36 | 67.45 | 68.84 | 5,035,009 | +0.02(+0.04%) |
Dec 21, 2020 | 69.03 | 69.49 | 67.64 | 68.82 | 5,626,569 | -1.43(-2.04%) |
Dec 18, 2020 | 72.97 | 73.24 | 69.83 | 70.25 | 7,754,889 | -2.96(-4.04%) |
Dec 17, 2020 | 73.34 | 73.38 | 71.94 | 73.21 | 3,647,835 | +0.62(+0.85%) |
Dec 16, 2020 | 72.64 | 74.26 | 72.47 | 72.59 | 4,097,800 | -1.18(-1.60%) |
Dec 15, 2020 | 72.73 | 73.81 | 71.72 | 73.78 | 6,439,536 | +1.97(+2.75%) |
Dec 14, 2020 | 74.01 | 74.16 | 71.34 | 71.81 | 5,882,957 | -0.48(-0.66%) |
Dec 11, 2020 | 73.36 | 73.95 | 70.96 | 72.28 | 5,967,993 | -2.09(-2.81%) |
Dec 10, 2020 | 73.29 | 74.80 | 73.25 | 74.37 | 3,691,153 | -0.33(-0.44%) |
Dec 09, 2020 | 74.52 | 75.78 | 73.34 | 74.70 | 5,584,389 | +0.60(+0.81%) |
Dec 08, 2020 | 73.79 | 75.61 | 72.78 | 74.10 | 5,590,341 | +0.61(+0.83%) |
Dec 07, 2020 | 77.05 | 77.13 | 73.19 | 73.49 | 7,400,070 | -3.73(-4.83%) |
Dec 04, 2020 | 75.85 | 77.59 | 74.59 | 77.22 | 6,406,752 | +3.52(+4.78%) |
Dec 03, 2020 | 72.27 | 75.41 | 71.78 | 73.70 | 6,670,005 | +1.96(+2.73%) |
Dec 02, 2020 | 68.85 | 72.36 | 67.92 | 71.75 | 5,265,232 | +1.86(+2.66%) |