Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.76 | 88.59 | 85.57 | 87.67 | 16,487,749 | -2.06(-2.30%) |
Feb 25, 2021 | 91.96 | 92.01 | 89.06 | 89.73 | 15,060,494 | -0.84(-0.93%) |
Feb 24, 2021 | 87.82 | 91.21 | 87.50 | 90.57 | 18,374,610 | +3.23(+3.69%) |
Feb 23, 2021 | 87.64 | 87.81 | 84.86 | 87.34 | 16,961,002 | +1.09(+1.26%) |
Feb 22, 2021 | 85.03 | 87.35 | 84.56 | 86.25 | 15,021,950 | +2.27(+2.70%) |
Feb 19, 2021 | 83.40 | 84.49 | 82.98 | 83.98 | 10,167,945 | +0.70(+0.84%) |
Feb 18, 2021 | 83.76 | 83.97 | 82.67 | 83.28 | 10,301,382 | -0.81(-0.96%) |
Feb 17, 2021 | 83.65 | 84.79 | 82.58 | 84.09 | 16,366,355 | +2.45(+3.00%) |
Feb 16, 2021 | 81.57 | 82.28 | 81.19 | 81.64 | 15,933,380 | +1.64(+2.05%) |
Feb 12, 2021 | 79.12 | 80.16 | 78.97 | 80.00 | 9,090,534 | +0.46(+0.58%) |
Feb 11, 2021 | 79.85 | 79.91 | 77.87 | 79.55 | 9,915,568 | -0.43(-0.54%) |
Feb 10, 2021 | 78.99 | 80.04 | 78.32 | 79.98 | 10,142,231 | +1.35(+1.72%) |
Feb 09, 2021 | 78.75 | 78.90 | 77.64 | 78.63 | 8,793,274 | -0.45(-0.57%) |
Feb 08, 2021 | 78.05 | 79.56 | 77.81 | 79.08 | 11,433,602 | +1.92(+2.49%) |
Feb 05, 2021 | 77.75 | 78.21 | 76.62 | 77.16 | 9,274,469 | +0.22(+0.29%) |
Feb 04, 2021 | 77.37 | 77.50 | 76.02 | 76.94 | 9,142,720 | +0.03(+0.04%) |
Feb 03, 2021 | 75.25 | 77.27 | 75.11 | 76.90 | 10,703,707 | +1.64(+2.18%) |
Feb 02, 2021 | 76.08 | 76.39 | 74.80 | 75.26 | 10,678,876 | +0.56(+0.75%) |
Feb 01, 2021 | 74.13 | 75.47 | 73.11 | 74.70 | 9,338,003 | +1.05(+1.42%) |
Jan 29, 2021 | 74.73 | 75.50 | 73.41 | 73.65 | 17,005,044 | -3.30(-4.29%) |
Jan 28, 2021 | 76.65 | 77.93 | 76.29 | 76.95 | 9,427,018 | +0.71(+0.93%) |
Jan 27, 2021 | 75.66 | 78.10 | 74.99 | 76.24 | 11,761,976 | -1.00(-1.30%) |
Jan 26, 2021 | 79.70 | 80.31 | 77.17 | 77.25 | 9,048,574 | -1.33(-1.69%) |
Jan 25, 2021 | 78.33 | 78.69 | 77.22 | 78.58 | 8,888,473 | -0.72(-0.90%) |
Jan 22, 2021 | 78.15 | 79.55 | 77.65 | 79.29 | 9,035,470 | -0.24(-0.30%) |
Jan 21, 2021 | 81.14 | 81.83 | 78.85 | 79.54 | 12,022,118 | -2.91(-3.53%) |
Jan 20, 2021 | 82.12 | 82.61 | 81.52 | 82.45 | 10,102,482 | +0.75(+0.92%) |
Jan 19, 2021 | 80.82 | 82.15 | 80.64 | 81.70 | 11,059,871 | +2.09(+2.63%) |
Jan 15, 2021 | 81.45 | 81.53 | 79.28 | 79.61 | 11,851,057 | -2.94(-3.56%) |
Jan 14, 2021 | 81.21 | 83.26 | 81.08 | 82.55 | 16,132,710 | +1.94(+2.40%) |
Jan 13, 2021 | 80.57 | 80.84 | 79.48 | 80.61 | 11,244,901 | -0.08(-0.10%) |
Jan 12, 2021 | 80.10 | 81.19 | 79.28 | 80.69 | 12,633,369 | +1.50(+1.90%) |
Jan 11, 2021 | 77.04 | 79.61 | 76.56 | 79.18 | 12,302,779 | +0.45(+0.57%) |
Jan 08, 2021 | 79.60 | 79.90 | 78.19 | 78.73 | 12,900,988 | +0.74(+0.95%) |
Jan 07, 2021 | 78.14 | 78.51 | 77.20 | 77.99 | 10,732,373 | +0.36(+0.47%) |
Jan 06, 2021 | 76.94 | 78.47 | 75.91 | 77.63 | 16,090,161 | +2.42(+3.22%) |
Jan 05, 2021 | 73.90 | 77.13 | 73.75 | 75.21 | 15,500,236 | +1.98(+2.70%) |
Jan 04, 2021 | 73.61 | 74.30 | 72.52 | 73.23 | 10,681,289 | +0.22(+0.31%) |
Dec 31, 2020 | 73.00 | 73.00 | 73.00 | 9,139,741 | -0.76(-1.03%) | |
Dec 30, 2020 | 73.14 | 74.83 | 73.08 | 73.76 | 9,139,741 | +0.62(+0.85%) |
Dec 29, 2020 | 73.70 | 74.10 | 72.66 | 73.14 | 8,870,465 | -0.25(-0.34%) |
Dec 28, 2020 | 74.00 | 74.89 | 73.15 | 73.39 | 9,307,138 | -0.37(-0.50%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.31 | 73.76 | 3,858,693 | -0.31(-0.42%) |
Dec 23, 2020 | 73.48 | 74.91 | 73.48 | 74.07 | 8,353,985 | +1.15(+1.58%) |
Dec 22, 2020 | 73.86 | 74.17 | 72.87 | 72.92 | 9,932,395 | -1.50(-2.01%) |
Dec 21, 2020 | 72.82 | 75.06 | 72.21 | 74.42 | 13,219,753 | -0.95(-1.26%) |
Dec 18, 2020 | 76.05 | 76.68 | 74.57 | 75.37 | 31,728,836 | -1.05(-1.38%) |
Dec 17, 2020 | 77.40 | 77.41 | 75.68 | 76.42 | 13,586,956 | -0.24(-0.32%) |
Dec 16, 2020 | 77.11 | 77.24 | 75.94 | 76.67 | 11,439,308 | -0.59(-0.76%) |
Dec 15, 2020 | 77.30 | 78.21 | 76.74 | 77.25 | 13,621,945 | -0.06(-0.08%) |
Dec 14, 2020 | 80.74 | 81.00 | 77.14 | 77.32 | 14,102,788 | -2.60(-3.26%) |
Dec 11, 2020 | 79.99 | 80.63 | 78.69 | 79.92 | 11,087,439 | -0.78(-0.96%) |
Dec 10, 2020 | 79.14 | 81.74 | 78.47 | 80.70 | 13,868,215 | +2.52(+3.22%) |
Dec 09, 2020 | 79.70 | 80.41 | 77.25 | 78.18 | 12,863,440 | -0.95(-1.20%) |
Dec 08, 2020 | 78.09 | 79.93 | 77.96 | 79.13 | 8,820,354 | +0.67(+0.86%) |
Dec 07, 2020 | 79.37 | 79.86 | 77.70 | 78.46 | 10,868,512 | -2.18(-2.70%) |
Dec 04, 2020 | 78.85 | 80.78 | 78.59 | 80.63 | 12,483,376 | +3.01(+3.88%) |
Dec 03, 2020 | 78.30 | 78.76 | 77.00 | 77.63 | 9,541,734 | -0.06(-0.08%) |
Dec 02, 2020 | 75.43 | 78.93 | 75.29 | 77.69 | 12,152,093 | +2.09(+2.77%) |