Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.88 | 77.18 | 75.79 | 75.81 | 1,610,097 | -0.62(-0.81%) |
Feb 25, 2021 | 76.80 | 77.86 | 75.87 | 76.42 | 1,172,094 | -0.15(-0.20%) |
Feb 24, 2021 | 77.29 | 77.67 | 75.75 | 76.58 | 1,698,800 | -1.42(-1.83%) |
Feb 23, 2021 | 77.98 | 78.44 | 77.19 | 78.00 | 1,139,659 | +0.49(+0.63%) |
Feb 22, 2021 | 78.50 | 78.53 | 77.07 | 77.51 | 1,410,211 | -0.90(-1.14%) |
Feb 19, 2021 | 80.01 | 80.35 | 78.37 | 78.40 | 1,544,131 | -2.02(-2.51%) |
Feb 18, 2021 | 79.16 | 80.60 | 78.89 | 80.43 | 925,314 | +0.76(+0.95%) |
Feb 17, 2021 | 78.22 | 79.81 | 78.00 | 79.67 | 1,574,296 | +1.05(+1.33%) |
Feb 16, 2021 | 79.64 | 79.93 | 78.54 | 78.62 | 1,144,678 | -1.22(-1.53%) |
Feb 12, 2021 | 79.25 | 79.86 | 78.70 | 79.84 | 923,528 | +0.45(+0.57%) |
Feb 11, 2021 | 80.16 | 80.25 | 78.86 | 79.38 | 884,950 | -0.50(-0.62%) |
Feb 10, 2021 | 80.02 | 80.67 | 79.70 | 79.88 | 1,278,698 | +0.28(+0.35%) |
Feb 09, 2021 | 78.84 | 79.69 | 78.31 | 79.61 | 1,463,904 | +0.59(+0.75%) |
Feb 08, 2021 | 79.69 | 80.08 | 78.59 | 79.01 | 1,181,236 | -0.52(-0.65%) |
Feb 05, 2021 | 78.97 | 80.69 | 78.72 | 79.53 | 1,643,266 | +0.68(+0.86%) |
Feb 04, 2021 | 79.17 | 79.84 | 78.18 | 78.85 | 1,432,992 | -0.82(-1.02%) |
Feb 03, 2021 | 79.33 | 80.26 | 78.45 | 79.66 | 1,712,219 | +0.31(+0.39%) |
Feb 02, 2021 | 80.60 | 80.60 | 79.29 | 79.36 | 1,884,102 | -1.25(-1.55%) |
Feb 01, 2021 | 80.92 | 81.97 | 79.71 | 80.60 | 2,168,183 | -0.42(-0.52%) |
Jan 29, 2021 | 82.76 | 83.97 | 80.93 | 81.03 | 2,464,169 | -2.38(-2.85%) |
Jan 28, 2021 | 84.01 | 85.20 | 83.21 | 83.41 | 1,898,428 | -0.83(-0.99%) |
Jan 27, 2021 | 84.34 | 86.60 | 84.01 | 84.24 | 2,150,756 | -0.21(-0.25%) |
Jan 26, 2021 | 83.38 | 84.52 | 82.55 | 84.45 | 1,501,447 | +0.84(+1.01%) |
Jan 25, 2021 | 82.04 | 84.92 | 81.68 | 83.61 | 1,713,610 | +2.11(+2.59%) |
Jan 22, 2021 | 82.03 | 82.52 | 81.12 | 81.50 | 1,506,865 | -0.13(-0.16%) |
Jan 21, 2021 | 81.38 | 81.97 | 80.82 | 81.63 | 1,018,634 | +0.31(+0.38%) |
Jan 20, 2021 | 81.59 | 81.81 | 80.55 | 81.32 | 1,519,159 | -0.40(-0.49%) |
Jan 19, 2021 | 82.45 | 82.57 | 81.07 | 81.73 | 1,454,777 | -0.08(-0.09%) |
Jan 15, 2021 | 80.98 | 82.37 | 80.59 | 81.80 | 2,044,027 | +0.70(+0.86%) |
Jan 14, 2021 | 81.20 | 81.64 | 80.70 | 81.10 | 1,078,289 | +0.03(+0.04%) |
Jan 13, 2021 | 80.77 | 81.49 | 80.24 | 81.07 | 1,727,511 | +0.59(+0.73%) |
Jan 12, 2021 | 81.41 | 81.57 | 80.24 | 80.49 | 1,679,021 | -1.01(-1.24%) |
Jan 11, 2021 | 82.19 | 82.83 | 81.16 | 81.50 | 930,859 | -0.46(-0.56%) |
Jan 08, 2021 | 81.24 | 82.03 | 80.43 | 81.96 | 1,794,984 | +0.48(+0.59%) |
Jan 07, 2021 | 81.74 | 82.35 | 80.73 | 81.48 | 1,700,871 | -1.01(-1.22%) |
Jan 06, 2021 | 82.08 | 83.12 | 81.81 | 82.48 | 1,499,956 | +0.12(+0.15%) |
Jan 05, 2021 | 83.01 | 83.45 | 81.83 | 82.36 | 1,715,442 | -0.75(-0.90%) |
Jan 04, 2021 | 83.51 | 84.25 | 82.14 | 83.11 | 1,412,474 | -0.60(-0.72%) |
Dec 31, 2020 | 83.71 | 83.71 | 83.71 | 730,628 | +0.50(+0.60%) | |
Dec 30, 2020 | 83.49 | 83.96 | 83.18 | 83.21 | 730,628 | -0.36(-0.42%) |
Dec 29, 2020 | 84.17 | 84.88 | 83.34 | 83.57 | 684,982 | -0.38(-0.46%) |
Dec 28, 2020 | 84.02 | 84.31 | 83.34 | 83.95 | 663,170 | +0.59(+0.71%) |
Dec 24, 2020 | 83.28 | 83.77 | 82.91 | 83.36 | 293,641 | -0.08(-0.09%) |
Dec 23, 2020 | 83.20 | 83.87 | 83.17 | 83.43 | 710,516 | +0.36(+0.44%) |
Dec 22, 2020 | 82.72 | 83.41 | 82.33 | 83.07 | 1,170,013 | +0.02(+0.02%) |
Dec 21, 2020 | 83.70 | 84.17 | 82.53 | 83.05 | 1,413,225 | -1.55(-1.83%) |
Dec 18, 2020 | 83.74 | 84.72 | 83.20 | 84.60 | 2,557,639 | +0.90(+1.08%) |
Dec 17, 2020 | 83.55 | 84.32 | 83.31 | 83.69 | 1,004,389 | +0.52(+0.62%) |
Dec 16, 2020 | 82.91 | 84.11 | 82.79 | 83.17 | 962,197 | +0.49(+0.59%) |
Dec 15, 2020 | 82.90 | 83.67 | 82.49 | 82.69 | 1,435,520 | +0.10(+0.12%) |
Dec 14, 2020 | 82.51 | 83.34 | 82.30 | 82.59 | 1,093,401 | +0.20(+0.24%) |
Dec 11, 2020 | 81.93 | 82.77 | 81.76 | 82.39 | 1,278,246 | +0.50(+0.61%) |
Dec 10, 2020 | 83.19 | 83.68 | 81.62 | 81.89 | 1,273,953 | -1.07(-1.28%) |
Dec 09, 2020 | 83.62 | 83.97 | 82.58 | 82.95 | 1,206,661 | -0.62(-0.75%) |
Dec 08, 2020 | 82.78 | 83.89 | 82.53 | 83.58 | 1,562,895 | +0.32(+0.38%) |
Dec 07, 2020 | 82.77 | 83.94 | 82.70 | 83.26 | 1,425,386 | +0.40(+0.49%) |
Dec 04, 2020 | 83.33 | 83.75 | 82.37 | 82.86 | 1,155,913 | -0.24(-0.29%) |
Dec 03, 2020 | 82.48 | 83.41 | 82.13 | 83.10 | 1,196,617 | +0.32(+0.38%) |
Dec 02, 2020 | 84.21 | 84.39 | 81.65 | 82.78 | 1,366,210 | -1.52(-1.80%) |