Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.84 | 81.32 | 79.46 | 79.49 | 3,496,644 | -1.32(-1.64%) |
Feb 25, 2021 | 81.80 | 82.02 | 80.41 | 80.81 | 3,007,473 | -1.52(-1.84%) |
Feb 24, 2021 | 80.55 | 82.45 | 80.45 | 82.33 | 3,055,276 | +2.01(+2.50%) |
Feb 23, 2021 | 79.86 | 80.66 | 79.12 | 80.32 | 2,879,956 | +0.58(+0.73%) |
Feb 22, 2021 | 79.06 | 80.41 | 78.04 | 79.74 | 2,208,819 | +0.67(+0.84%) |
Feb 19, 2021 | 78.43 | 79.69 | 78.31 | 79.07 | 2,660,224 | +0.99(+1.27%) |
Feb 18, 2021 | 78.15 | 78.31 | 77.41 | 78.08 | 1,442,409 | -0.45(-0.58%) |
Feb 17, 2021 | 78.59 | 79.04 | 77.92 | 78.54 | 1,983,376 | -0.19(-0.24%) |
Feb 16, 2021 | 79.58 | 79.77 | 78.58 | 78.72 | 2,973,162 | -0.24(-0.30%) |
Feb 12, 2021 | 78.27 | 79.19 | 78.25 | 78.96 | 1,513,767 | +0.16(+0.20%) |
Feb 11, 2021 | 78.93 | 79.31 | 77.40 | 78.80 | 1,753,259 | +0.56(+0.72%) |
Feb 10, 2021 | 79.37 | 79.51 | 78.15 | 78.24 | 2,760,666 | -0.77(-0.98%) |
Feb 09, 2021 | 79.50 | 79.59 | 78.60 | 79.02 | 1,702,227 | -0.57(-0.72%) |
Feb 08, 2021 | 79.62 | 80.09 | 78.91 | 79.59 | 3,531,409 | +0.38(+0.48%) |
Feb 05, 2021 | 78.23 | 79.67 | 77.81 | 79.21 | 4,166,852 | +1.79(+2.32%) |
Feb 04, 2021 | 77.74 | 78.31 | 77.02 | 77.42 | 4,845,302 | +0.44(+0.57%) |
Feb 03, 2021 | 76.90 | 77.02 | 75.49 | 76.98 | 4,053,462 | -0.09(-0.12%) |
Feb 02, 2021 | 76.69 | 78.01 | 76.35 | 77.07 | 4,373,625 | +2.72(+3.66%) |
Feb 01, 2021 | 73.87 | 74.95 | 72.93 | 74.34 | 3,994,958 | +1.35(+1.85%) |
Jan 29, 2021 | 73.82 | 74.99 | 72.62 | 72.99 | 3,854,093 | -1.59(-2.13%) |
Jan 28, 2021 | 74.00 | 75.88 | 73.42 | 74.58 | 2,750,643 | +1.44(+1.96%) |
Jan 27, 2021 | 73.72 | 74.40 | 72.05 | 73.15 | 5,256,719 | -2.18(-2.89%) |
Jan 26, 2021 | 76.33 | 76.39 | 75.13 | 75.33 | 2,186,080 | -0.54(-0.72%) |
Jan 25, 2021 | 76.58 | 76.81 | 75.00 | 75.87 | 2,323,663 | -1.15(-1.49%) |
Jan 22, 2021 | 76.85 | 77.51 | 75.70 | 77.02 | 2,643,934 | -0.49(-0.63%) |
Jan 21, 2021 | 77.75 | 78.08 | 77.03 | 77.51 | 1,953,240 | -0.12(-0.15%) |
Jan 20, 2021 | 76.90 | 77.93 | 76.55 | 77.63 | 2,584,583 | +0.88(+1.15%) |
Jan 19, 2021 | 78.19 | 78.55 | 76.74 | 76.75 | 3,238,636 | +0.63(+0.82%) |
Jan 15, 2021 | 77.24 | 77.24 | 75.23 | 76.12 | 3,181,831 | -0.54(-0.71%) |
Jan 14, 2021 | 76.24 | 77.19 | 76.00 | 76.66 | 2,047,225 | +0.64(+0.85%) |
Jan 13, 2021 | 77.44 | 77.67 | 75.83 | 76.02 | 2,379,647 | -1.22(-1.58%) |
Jan 12, 2021 | 76.00 | 77.53 | 75.91 | 77.24 | 2,876,759 | +1.24(+1.63%) |
Jan 11, 2021 | 74.32 | 76.46 | 74.06 | 76.00 | 1,902,079 | +0.74(+0.98%) |
Jan 08, 2021 | 75.95 | 76.05 | 74.14 | 75.26 | 2,344,764 | -0.23(-0.30%) |
Jan 07, 2021 | 76.06 | 76.51 | 74.88 | 75.49 | 2,647,722 | +0.04(+0.05%) |
Jan 06, 2021 | 73.83 | 76.46 | 73.78 | 75.46 | 4,121,140 | +2.46(+3.36%) |
Jan 05, 2021 | 71.92 | 73.36 | 71.75 | 73.00 | 2,921,670 | +1.24(+1.73%) |
Jan 04, 2021 | 74.12 | 74.47 | 71.53 | 71.76 | 2,421,686 | -2.17(-2.94%) |
Dec 31, 2020 | 73.93 | 73.93 | 73.93 | 1,271,832 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.29 | 73.80 | 73.08 | 73.42 | 1,271,832 | +0.53(+0.73%) |
Dec 29, 2020 | 74.07 | 74.10 | 72.16 | 72.89 | 1,433,144 | -0.58(-0.79%) |
Dec 28, 2020 | 74.10 | 74.78 | 73.45 | 73.47 | 1,887,577 | -0.10(-0.14%) |
Dec 24, 2020 | 74.04 | 74.04 | 73.17 | 73.57 | 496,260 | -0.04(-0.05%) |
Dec 23, 2020 | 73.58 | 74.00 | 72.96 | 73.61 | 2,773,334 | +0.63(+0.87%) |
Dec 22, 2020 | 73.87 | 74.05 | 72.72 | 72.97 | 3,150,098 | -1.14(-1.54%) |
Dec 21, 2020 | 72.70 | 74.65 | 72.13 | 74.11 | 3,473,640 | -0.30(-0.41%) |
Dec 18, 2020 | 74.61 | 74.98 | 73.65 | 74.42 | 5,859,900 | -0.24(-0.32%) |
Dec 17, 2020 | 75.36 | 75.60 | 74.00 | 74.66 | 2,748,388 | -0.11(-0.15%) |
Dec 16, 2020 | 75.40 | 75.78 | 74.13 | 74.77 | 2,014,231 | -1.07(-1.41%) |
Dec 15, 2020 | 76.12 | 76.31 | 74.38 | 75.83 | 3,446,204 | +1.87(+2.52%) |
Dec 14, 2020 | 76.18 | 76.48 | 73.88 | 73.97 | 3,726,778 | -1.85(-2.44%) |
Dec 11, 2020 | 74.13 | 76.03 | 74.05 | 75.82 | 4,207,944 | +0.98(+1.30%) |
Dec 10, 2020 | 74.83 | 75.28 | 74.18 | 74.84 | 3,250,689 | -0.22(-0.29%) |
Dec 09, 2020 | 74.98 | 75.43 | 74.26 | 75.06 | 4,073,026 | +0.24(+0.32%) |
Dec 08, 2020 | 71.95 | 74.95 | 71.85 | 74.82 | 4,258,462 | +2.00(+2.74%) |
Dec 07, 2020 | 73.43 | 73.56 | 71.98 | 72.83 | 4,390,621 | -0.86(-1.16%) |
Dec 04, 2020 | 69.64 | 74.00 | 69.52 | 73.68 | 5,982,308 | +4.25(+6.12%) |
Dec 03, 2020 | 69.86 | 70.25 | 69.32 | 69.43 | 2,807,597 | -0.39(-0.55%) |
Dec 02, 2020 | 68.82 | 70.05 | 68.53 | 69.82 | 3,299,652 | +0.12(+0.17%) |