Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.77 | 81.87 | 80.26 | 80.31 | 10,852,646 | -1.24(-1.52%) |
Feb 25, 2021 | 82.89 | 83.53 | 81.04 | 81.56 | 10,460,608 | -1.40(-1.68%) |
Feb 24, 2021 | 82.42 | 83.19 | 82.14 | 82.95 | 6,652,999 | +0.44(+0.53%) |
Feb 23, 2021 | 82.32 | 82.71 | 81.99 | 82.51 | 6,182,430 | +0.46(+0.56%) |
Feb 22, 2021 | 81.30 | 82.35 | 81.05 | 82.05 | 5,505,371 | +0.49(+0.60%) |
Feb 19, 2021 | 81.59 | 82.06 | 81.19 | 81.57 | 4,175,374 | +0.38(+0.46%) |
Feb 18, 2021 | 81.06 | 81.42 | 80.97 | 81.19 | 6,540,575 | -0.22(-0.27%) |
Feb 17, 2021 | 81.34 | 81.57 | 80.96 | 81.41 | 7,131,914 | -0.11(-0.14%) |
Feb 16, 2021 | 82.37 | 82.40 | 81.05 | 81.52 | 3,971,920 | -0.81(-0.98%) |
Feb 12, 2021 | 82.20 | 82.37 | 81.61 | 82.33 | 2,938,782 | +0.11(+0.13%) |
Feb 11, 2021 | 82.27 | 82.65 | 81.82 | 82.22 | 3,456,305 | -0.02(-0.02%) |
Feb 10, 2021 | 82.14 | 82.74 | 81.79 | 82.24 | 5,466,649 | +0.52(+0.64%) |
Feb 09, 2021 | 81.42 | 81.84 | 81.19 | 81.71 | 3,567,159 | +0.36(+0.44%) |
Feb 08, 2021 | 81.13 | 81.37 | 80.73 | 81.35 | 5,474,696 | +0.22(+0.27%) |
Feb 05, 2021 | 81.12 | 81.38 | 80.87 | 81.13 | 5,800,020 | +0.16(+0.19%) |
Feb 04, 2021 | 80.54 | 81.44 | 80.34 | 80.98 | 12,371,681 | +0.46(+0.57%) |
Feb 03, 2021 | 80.46 | 80.67 | 79.41 | 80.52 | 12,562,876 | -0.22(-0.27%) |
Feb 02, 2021 | 80.79 | 81.01 | 80.11 | 80.74 | 13,375,763 | +0.43(+0.54%) |
Feb 01, 2021 | 78.88 | 80.35 | 78.03 | 80.31 | 14,801,952 | +1.89(+2.42%) |
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,607 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,472,958 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,180 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,645 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.19 | 78.65 | 79.63 | 5,590,227 | +0.59(+0.74%) |
Jan 22, 2021 | 78.59 | 79.22 | 78.36 | 79.05 | 6,836,930 | +0.16(+0.20%) |
Jan 21, 2021 | 78.83 | 79.00 | 78.16 | 78.89 | 5,198,284 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,492,998 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.57 | 3,712,563 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,545 | +0.87(+1.14%) |
Jan 14, 2021 | 76.78 | 77.39 | 76.44 | 76.90 | 4,936,099 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,016 | +0.93(+1.23%) |
Jan 12, 2021 | 75.52 | 75.79 | 74.90 | 75.64 | 5,780,491 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,286 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 77.00 | 76.14 | 76.76 | 4,725,696 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.32 | 75.57 | 76.02 | 11,597,328 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,204 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.77 | 75.98 | 76.07 | 14,784,822 | -0.01(-0.01%) |
Jan 04, 2021 | 78.94 | 79.06 | 76.05 | 76.08 | 16,034,926 | -2.68(-3.40%) |
Dec 31, 2020 | 78.75 | 78.75 | 78.75 | 5,365,945 | +0.83(+1.06%) | |
Dec 30, 2020 | 77.50 | 78.45 | 77.50 | 77.92 | 5,365,945 | +0.35(+0.45%) |
Dec 29, 2020 | 78.57 | 78.84 | 77.41 | 77.58 | 3,412,430 | -0.63(-0.81%) |
Dec 28, 2020 | 77.84 | 78.37 | 77.47 | 78.21 | 6,864,546 | +0.71(+0.91%) |
Dec 24, 2020 | 77.17 | 77.53 | 76.94 | 77.50 | 1,067,689 | +0.61(+0.79%) |
Dec 23, 2020 | 77.75 | 78.16 | 76.82 | 76.89 | 4,980,510 | -0.52(-0.68%) |
Dec 22, 2020 | 76.97 | 77.48 | 76.61 | 77.42 | 3,679,499 | +0.61(+0.79%) |
Dec 21, 2020 | 76.24 | 76.94 | 75.92 | 76.81 | 5,385,986 | -0.50(-0.64%) |
Dec 18, 2020 | 78.78 | 78.91 | 76.81 | 77.31 | 4,666,857 | -1.42(-1.80%) |
Dec 17, 2020 | 78.38 | 78.79 | 78.02 | 78.72 | 3,857,924 | +0.76(+0.98%) |
Dec 16, 2020 | 78.05 | 78.46 | 77.53 | 77.96 | 4,312,905 | +0.12(+0.15%) |
Dec 15, 2020 | 76.68 | 77.86 | 76.21 | 77.84 | 4,255,183 | +1.47(+1.93%) |
Dec 14, 2020 | 77.30 | 77.88 | 76.31 | 76.37 | 4,151,311 | -0.36(-0.47%) |
Dec 11, 2020 | 76.35 | 76.82 | 75.97 | 76.73 | 3,135,886 | +0.04(+0.05%) |
Dec 10, 2020 | 76.81 | 77.30 | 76.44 | 76.69 | 3,092,377 | -0.45(-0.58%) |
Dec 09, 2020 | 77.81 | 77.93 | 76.65 | 77.14 | 8,716,035 | -0.59(-0.76%) |
Dec 08, 2020 | 77.75 | 78.21 | 77.65 | 77.73 | 4,487,994 | -0.38(-0.49%) |
Dec 07, 2020 | 78.46 | 78.81 | 77.81 | 78.12 | 9,042,115 | -0.61(-0.78%) |
Dec 04, 2020 | 77.96 | 78.75 | 77.91 | 78.73 | 4,068,974 | +1.14(+1.47%) |
Dec 03, 2020 | 77.07 | 77.95 | 76.95 | 77.59 | 4,972,400 | +0.58(+0.75%) |
Dec 02, 2020 | 77.49 | 77.99 | 76.89 | 77.01 | 4,789,545 | -0.69(-0.89%) |