Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.74 | 88.57 | 85.55 | 87.64 | 16,491,665 | -2.06(-2.30%) |
Feb 25, 2021 | 91.94 | 91.99 | 89.04 | 89.70 | 15,064,071 | -0.84(-0.93%) |
Feb 24, 2021 | 87.80 | 91.19 | 87.48 | 90.55 | 18,378,972 | +3.23(+3.69%) |
Feb 23, 2021 | 87.62 | 87.79 | 84.84 | 87.32 | 16,965,030 | +1.09(+1.26%) |
Feb 22, 2021 | 85.01 | 87.33 | 84.54 | 86.23 | 15,025,518 | +2.27(+2.70%) |
Feb 19, 2021 | 83.38 | 84.47 | 82.96 | 83.96 | 10,170,360 | +0.70(+0.84%) |
Feb 18, 2021 | 83.74 | 83.95 | 82.65 | 83.26 | 10,303,828 | -0.81(-0.96%) |
Feb 17, 2021 | 83.63 | 84.77 | 82.56 | 84.07 | 16,370,242 | +2.45(+3.00%) |
Feb 16, 2021 | 81.55 | 82.26 | 81.17 | 81.62 | 15,937,164 | +1.64(+2.05%) |
Feb 12, 2021 | 79.10 | 80.14 | 78.95 | 79.98 | 9,092,693 | +0.46(+0.58%) |
Feb 11, 2021 | 79.83 | 79.89 | 77.85 | 79.53 | 9,917,922 | -0.43(-0.54%) |
Feb 10, 2021 | 78.97 | 80.02 | 78.30 | 79.96 | 10,144,639 | +1.35(+1.72%) |
Feb 09, 2021 | 78.73 | 78.88 | 77.62 | 78.61 | 8,795,362 | -0.45(-0.57%) |
Feb 08, 2021 | 78.03 | 79.54 | 77.79 | 79.06 | 11,436,317 | +1.92(+2.49%) |
Feb 05, 2021 | 77.73 | 78.19 | 76.61 | 77.14 | 9,276,671 | +0.22(+0.29%) |
Feb 04, 2021 | 77.35 | 77.48 | 76.00 | 76.92 | 9,144,891 | +0.03(+0.05%) |
Feb 03, 2021 | 75.23 | 77.25 | 75.09 | 76.88 | 10,706,248 | +1.64(+2.18%) |
Feb 02, 2021 | 76.06 | 76.37 | 74.78 | 75.24 | 10,681,411 | +0.56(+0.75%) |
Feb 01, 2021 | 74.11 | 75.45 | 73.09 | 74.68 | 9,340,220 | +1.05(+1.42%) |
Jan 29, 2021 | 74.71 | 75.48 | 73.39 | 73.63 | 17,009,082 | -3.30(-4.29%) |
Jan 28, 2021 | 76.63 | 77.91 | 76.27 | 76.93 | 9,429,256 | +0.71(+0.93%) |
Jan 27, 2021 | 75.65 | 78.08 | 74.97 | 76.23 | 11,764,769 | -1.00(-1.30%) |
Jan 26, 2021 | 79.68 | 80.30 | 77.15 | 77.23 | 9,050,723 | -1.33(-1.69%) |
Jan 25, 2021 | 78.31 | 78.67 | 77.20 | 78.56 | 8,890,584 | -0.72(-0.90%) |
Jan 22, 2021 | 78.13 | 79.54 | 77.63 | 79.28 | 9,037,615 | -0.24(-0.30%) |
Jan 21, 2021 | 81.12 | 81.81 | 78.84 | 79.52 | 12,024,972 | -2.91(-3.53%) |
Jan 20, 2021 | 82.10 | 82.59 | 81.50 | 82.43 | 10,104,881 | +0.75(+0.92%) |
Jan 19, 2021 | 80.81 | 82.13 | 80.62 | 81.68 | 11,062,498 | +2.09(+2.63%) |
Jan 15, 2021 | 81.43 | 81.51 | 79.26 | 79.59 | 11,853,871 | -2.94(-3.56%) |
Jan 14, 2021 | 81.19 | 83.24 | 81.06 | 82.53 | 16,136,541 | +1.94(+2.40%) |
Jan 13, 2021 | 80.55 | 80.82 | 79.46 | 80.59 | 11,247,572 | -0.08(-0.10%) |
Jan 12, 2021 | 80.08 | 81.17 | 79.26 | 80.67 | 12,636,369 | +1.50(+1.90%) |
Jan 11, 2021 | 77.02 | 79.60 | 76.55 | 79.16 | 12,305,700 | +0.45(+0.57%) |
Jan 08, 2021 | 79.58 | 79.88 | 78.17 | 78.71 | 12,904,052 | +0.74(+0.95%) |
Jan 07, 2021 | 78.12 | 78.49 | 77.18 | 77.97 | 10,734,921 | +0.36(+0.47%) |
Jan 06, 2021 | 76.92 | 78.45 | 75.90 | 77.61 | 16,093,982 | +2.42(+3.22%) |
Jan 05, 2021 | 73.88 | 77.11 | 73.74 | 75.19 | 15,503,916 | +1.98(+2.70%) |
Jan 04, 2021 | 73.59 | 74.28 | 72.50 | 73.21 | 10,683,825 | +0.22(+0.31%) |
Dec 31, 2020 | 72.98 | 72.98 | 72.98 | 9,141,911 | -0.76(-1.03%) | |
Dec 30, 2020 | 73.12 | 74.82 | 73.06 | 73.75 | 9,141,911 | +0.62(+0.85%) |
Dec 29, 2020 | 73.68 | 74.08 | 72.64 | 73.12 | 8,872,572 | -0.25(-0.34%) |
Dec 28, 2020 | 73.99 | 74.87 | 73.13 | 73.37 | 9,309,348 | -0.37(-0.50%) |
Dec 24, 2020 | 74.26 | 74.26 | 73.30 | 73.75 | 3,859,610 | -0.31(-0.42%) |
Dec 23, 2020 | 73.46 | 74.89 | 73.46 | 74.06 | 8,355,968 | +1.15(+1.58%) |
Dec 22, 2020 | 73.84 | 74.15 | 72.85 | 72.91 | 9,934,753 | -1.50(-2.01%) |
Dec 21, 2020 | 72.80 | 75.05 | 72.19 | 74.40 | 13,222,892 | -0.95(-1.26%) |
Dec 18, 2020 | 76.04 | 76.67 | 74.55 | 75.35 | 31,736,370 | -1.05(-1.38%) |
Dec 17, 2020 | 77.38 | 77.39 | 75.66 | 76.41 | 13,590,182 | -0.24(-0.32%) |
Dec 16, 2020 | 77.09 | 77.22 | 75.92 | 76.65 | 11,442,024 | -0.59(-0.76%) |
Dec 15, 2020 | 77.28 | 78.20 | 76.72 | 77.24 | 13,625,180 | -0.06(-0.08%) |
Dec 14, 2020 | 80.72 | 80.98 | 77.12 | 77.30 | 14,106,137 | -2.60(-3.26%) |
Dec 11, 2020 | 79.97 | 80.62 | 78.67 | 79.90 | 11,090,072 | -0.78(-0.96%) |
Dec 10, 2020 | 79.12 | 81.72 | 78.45 | 80.68 | 13,871,508 | +2.51(+3.22%) |
Dec 09, 2020 | 79.68 | 80.39 | 77.24 | 78.16 | 12,866,495 | -0.95(-1.20%) |
Dec 08, 2020 | 78.07 | 79.91 | 77.95 | 79.11 | 8,822,448 | +0.67(+0.86%) |
Dec 07, 2020 | 79.35 | 79.84 | 77.68 | 78.44 | 10,871,093 | -2.18(-2.70%) |
Dec 04, 2020 | 78.84 | 80.76 | 78.58 | 80.62 | 12,486,340 | +3.01(+3.88%) |
Dec 03, 2020 | 78.28 | 78.74 | 76.98 | 77.61 | 9,544,000 | -0.06(-0.08%) |
Dec 02, 2020 | 75.41 | 78.91 | 75.27 | 77.67 | 12,154,979 | +2.09(+2.77%) |