Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.06 | 74.66 | 71.82 | 71.84 | 2,539,022 | -1.02(-1.39%) |
Feb 25, 2021 | 72.85 | 73.25 | 71.76 | 72.85 | 1,848,543 | -0.13(-0.18%) |
Feb 24, 2021 | 74.49 | 74.56 | 72.95 | 72.99 | 1,742,405 | -1.86(-2.49%) |
Feb 23, 2021 | 73.62 | 75.44 | 73.16 | 74.85 | 2,308,070 | +1.76(+2.41%) |
Feb 22, 2021 | 74.04 | 74.32 | 72.48 | 73.09 | 2,041,506 | -1.06(-1.43%) |
Feb 19, 2021 | 74.37 | 74.77 | 73.72 | 74.15 | 2,707,849 | -0.22(-0.30%) |
Feb 18, 2021 | 73.26 | 74.67 | 72.89 | 74.37 | 2,175,958 | +1.29(+1.77%) |
Feb 17, 2021 | 72.53 | 73.30 | 72.44 | 73.08 | 1,282,257 | +0.76(+1.05%) |
Feb 16, 2021 | 73.87 | 73.88 | 71.99 | 72.32 | 1,680,468 | -1.67(-2.25%) |
Feb 12, 2021 | 74.56 | 74.89 | 73.43 | 73.99 | 1,417,066 | -0.80(-1.07%) |
Feb 11, 2021 | 75.78 | 76.21 | 74.67 | 74.79 | 1,284,546 | -1.12(-1.48%) |
Feb 10, 2021 | 76.18 | 76.80 | 75.13 | 75.91 | 1,312,882 | +0.38(+0.50%) |
Feb 09, 2021 | 75.53 | 75.84 | 74.41 | 75.53 | 1,132,544 | +0.26(+0.34%) |
Feb 08, 2021 | 76.66 | 76.73 | 75.17 | 75.28 | 1,146,085 | -1.46(-1.90%) |
Feb 05, 2021 | 77.07 | 77.87 | 76.45 | 76.73 | 1,498,029 | +0.06(+0.08%) |
Feb 04, 2021 | 77.05 | 77.95 | 76.05 | 76.67 | 1,786,295 | -0.42(-0.54%) |
Feb 03, 2021 | 77.43 | 77.73 | 76.67 | 77.09 | 1,479,831 | -0.50(-0.65%) |
Feb 02, 2021 | 78.33 | 79.05 | 77.38 | 77.59 | 1,427,102 | -0.67(-0.86%) |
Feb 01, 2021 | 78.87 | 79.20 | 77.70 | 78.26 | 1,004,048 | -0.31(-0.39%) |
Jan 29, 2021 | 79.14 | 79.67 | 77.94 | 78.57 | 1,316,320 | -0.53(-0.67%) |
Jan 28, 2021 | 80.04 | 81.58 | 79.08 | 79.10 | 1,835,639 | -1.18(-1.48%) |
Jan 27, 2021 | 78.59 | 82.24 | 78.25 | 80.29 | 3,482,641 | +1.33(+1.68%) |
Jan 26, 2021 | 78.78 | 79.26 | 77.41 | 78.96 | 1,324,233 | -0.09(-0.11%) |
Jan 25, 2021 | 77.05 | 79.46 | 76.73 | 79.05 | 1,478,293 | +1.82(+2.36%) |
Jan 22, 2021 | 77.73 | 77.73 | 76.74 | 77.23 | 1,345,285 | -0.40(-0.51%) |
Jan 21, 2021 | 77.48 | 78.05 | 77.18 | 77.63 | 1,131,210 | -0.46(-0.59%) |
Jan 20, 2021 | 77.44 | 78.47 | 77.09 | 78.09 | 1,394,769 | +0.42(+0.55%) |
Jan 19, 2021 | 78.67 | 78.87 | 77.51 | 77.66 | 1,281,975 | -0.72(-0.92%) |
Jan 15, 2021 | 76.73 | 78.67 | 76.37 | 78.39 | 1,531,973 | +1.62(+2.11%) |
Jan 14, 2021 | 77.77 | 77.88 | 76.11 | 76.77 | 1,283,301 | -0.88(-1.14%) |
Jan 13, 2021 | 76.20 | 78.02 | 75.53 | 77.65 | 1,482,807 | +2.29(+3.04%) |
Jan 12, 2021 | 75.80 | 76.44 | 74.63 | 75.36 | 1,311,582 | -1.49(-1.94%) |
Jan 11, 2021 | 77.63 | 77.87 | 76.06 | 76.86 | 993,743 | -0.88(-1.13%) |
Jan 08, 2021 | 78.20 | 78.48 | 76.84 | 77.73 | 1,684,152 | -0.27(-0.35%) |
Jan 07, 2021 | 80.68 | 80.91 | 77.87 | 78.01 | 1,759,375 | -2.62(-3.26%) |
Jan 06, 2021 | 79.54 | 81.11 | 79.01 | 80.63 | 1,837,695 | +1.01(+1.27%) |
Jan 05, 2021 | 79.86 | 80.21 | 78.63 | 79.62 | 1,792,425 | -0.26(-0.32%) |
Jan 04, 2021 | 81.40 | 81.43 | 79.54 | 79.88 | 1,734,390 | -1.46(-1.79%) |
Dec 31, 2020 | 81.34 | 81.34 | 81.34 | 894,261 | +1.31(+1.63%) | |
Dec 30, 2020 | 79.66 | 80.38 | 79.66 | 80.03 | 894,261 | +0.21(+0.27%) |
Dec 29, 2020 | 80.06 | 80.77 | 79.62 | 79.82 | 998,556 | -0.15(-0.19%) |
Dec 28, 2020 | 79.70 | 79.99 | 79.07 | 79.97 | 1,081,180 | +0.93(+1.17%) |
Dec 24, 2020 | 78.42 | 79.11 | 78.08 | 79.04 | 564,363 | +0.66(+0.85%) |
Dec 23, 2020 | 79.42 | 79.58 | 78.02 | 78.38 | 1,506,531 | -0.70(-0.88%) |
Dec 22, 2020 | 79.52 | 79.72 | 78.81 | 79.08 | 1,184,160 | -0.52(-0.66%) |
Dec 21, 2020 | 79.88 | 80.15 | 78.63 | 79.60 | 1,446,433 | -1.11(-1.38%) |
Dec 18, 2020 | 81.52 | 81.93 | 80.08 | 80.71 | 2,830,303 | -0.80(-0.98%) |
Dec 17, 2020 | 81.99 | 82.71 | 81.37 | 81.51 | 1,362,057 | -0.04(-0.05%) |
Dec 16, 2020 | 82.28 | 83.18 | 81.46 | 81.55 | 1,321,184 | -0.57(-0.70%) |
Dec 15, 2020 | 81.31 | 82.86 | 80.59 | 82.13 | 1,270,177 | +1.18(+1.46%) |
Dec 14, 2020 | 81.89 | 82.78 | 80.92 | 80.94 | 1,280,088 | -0.58(-0.72%) |
Dec 11, 2020 | 80.95 | 81.59 | 80.56 | 81.52 | 1,377,418 | +0.23(+0.28%) |
Dec 10, 2020 | 82.13 | 82.34 | 80.82 | 81.29 | 1,353,077 | -0.67(-0.82%) |
Dec 09, 2020 | 82.58 | 82.91 | 81.38 | 81.97 | 1,146,388 | -0.61(-0.74%) |
Dec 08, 2020 | 82.50 | 83.34 | 81.85 | 82.58 | 1,454,778 | -0.19(-0.23%) |
Dec 07, 2020 | 82.10 | 83.16 | 82.10 | 82.77 | 954,482 | +0.32(+0.39%) |
Dec 04, 2020 | 83.17 | 83.65 | 81.97 | 82.45 | 1,047,376 | -0.96(-1.15%) |
Dec 03, 2020 | 84.12 | 84.65 | 83.17 | 83.42 | 1,434,050 | -1.22(-1.44%) |
Dec 02, 2020 | 84.18 | 84.65 | 83.02 | 84.64 | 1,188,239 | +0.14(+0.17%) |