Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.49 | 72.96 | 71.40 | 72.09 | 2,611,300 | -0.27(-0.37%) |
Feb 25, 2021 | 74.47 | 75.14 | 71.46 | 72.36 | 2,433,758 | -2.79(-3.71%) |
Feb 24, 2021 | 74.92 | 76.30 | 74.81 | 75.15 | 1,901,289 | -0.35(-0.46%) |
Feb 23, 2021 | 74.00 | 76.47 | 73.33 | 75.50 | 2,854,646 | +0.93(+1.25%) |
Feb 22, 2021 | 75.68 | 77.00 | 73.45 | 74.57 | 3,288,459 | -1.12(-1.48%) |
Feb 19, 2021 | 82.58 | 83.00 | 75.43 | 75.69 | 5,375,800 | -6.64(-8.07%) |
Feb 18, 2021 | 82.02 | 82.66 | 80.40 | 82.33 | 1,685,849 | -0.17(-0.21%) |
Feb 17, 2021 | 83.19 | 84.41 | 81.39 | 82.50 | 1,848,539 | -0.93(-1.11%) |
Feb 16, 2021 | 85.00 | 85.00 | 82.60 | 83.43 | 2,006,556 | +0.45(+0.54%) |
Feb 12, 2021 | 80.66 | 83.13 | 79.75 | 82.98 | 1,576,600 | +2.96(+3.70%) |
Feb 11, 2021 | 80.24 | 81.06 | 79.61 | 80.02 | 1,580,865 | +0.42(+0.53%) |
Feb 10, 2021 | 81.35 | 81.59 | 79.44 | 79.60 | 1,858,546 | -1.55(-1.91%) |
Feb 09, 2021 | 82.01 | 82.77 | 81.00 | 81.15 | 1,288,600 | -1.13(-1.37%) |
Feb 08, 2021 | 83.01 | 83.80 | 81.72 | 82.28 | 1,746,517 | -0.52(-0.63%) |
Feb 05, 2021 | 84.17 | 84.63 | 82.27 | 82.80 | 1,326,800 | -0.92(-1.10%) |
Feb 04, 2021 | 82.70 | 84.88 | 81.81 | 83.72 | 3,045,736 | +1.40(+1.70%) |
Feb 03, 2021 | 82.26 | 83.05 | 80.65 | 82.32 | 2,815,958 | +0.18(+0.22%) |
Feb 02, 2021 | 84.69 | 85.00 | 81.82 | 82.14 | 2,066,347 | -0.75(-0.90%) |
Feb 01, 2021 | 80.90 | 84.07 | 80.80 | 82.89 | 3,066,846 | +3.16(+3.96%) |
Jan 29, 2021 | 75.24 | 81.99 | 75.23 | 79.73 | 4,168,000 | +3.95(+5.21%) |
Jan 28, 2021 | 76.11 | 78.20 | 75.50 | 75.78 | 3,536,672 | +3.27(+4.51%) |
Jan 27, 2021 | 73.70 | 73.89 | 71.08 | 72.51 | 3,158,893 | -2.01(-2.70%) |
Jan 26, 2021 | 77.11 | 77.32 | 74.08 | 74.52 | 1,440,074 | -1.82(-2.38%) |
Jan 25, 2021 | 76.03 | 76.59 | 74.41 | 76.34 | 1,548,849 | +0.64(+0.85%) |
Jan 22, 2021 | 75.76 | 76.15 | 75.31 | 75.70 | 997,100 | -0.22(-0.29%) |
Jan 21, 2021 | 77.19 | 77.76 | 75.02 | 75.92 | 1,291,567 | -1.30(-1.68%) |
Jan 20, 2021 | 76.00 | 77.45 | 75.55 | 77.22 | 1,227,107 | +1.23(+1.62%) |
Jan 19, 2021 | 77.14 | 77.30 | 75.68 | 75.99 | 1,077,647 | -0.11(-0.14%) |
Jan 15, 2021 | 76.56 | 76.81 | 75.31 | 76.10 | 1,036,900 | -0.38(-0.50%) |
Jan 14, 2021 | 77.63 | 78.12 | 76.40 | 76.48 | 1,825,617 | -1.37(-1.76%) |
Jan 13, 2021 | 77.81 | 79.26 | 77.58 | 77.85 | 1,113,883 | +0.20(+0.26%) |
Jan 12, 2021 | 79.22 | 79.67 | 77.12 | 77.65 | 1,937,374 | -0.87(-1.11%) |
Jan 11, 2021 | 80.22 | 80.26 | 78.14 | 78.52 | 1,602,062 | -1.97(-2.45%) |
Jan 08, 2021 | 80.54 | 81.80 | 78.85 | 80.49 | 3,155,000 | +2.52(+3.23%) |
Jan 07, 2021 | 78.77 | 80.52 | 76.86 | 77.97 | 2,305,370 | -0.06(-0.08%) |
Jan 06, 2021 | 76.35 | 79.80 | 75.40 | 78.03 | 2,162,493 | +2.01(+2.64%) |
Jan 05, 2021 | 73.25 | 76.29 | 73.00 | 76.02 | 1,845,271 | +2.90(+3.97%) |
Jan 04, 2021 | 73.22 | 74.41 | 71.87 | 73.12 | 1,876,413 | +0.29(+0.40%) |
Dec 31, 2020 | 72.83 | 72.83 | 72.83 | 924,544 | +1.08(+1.51%) | |
Dec 30, 2020 | 72.23 | 72.27 | 71.18 | 71.75 | 924,544 | +0.01(+0.01%) |
Dec 29, 2020 | 73.07 | 73.19 | 70.65 | 71.74 | 1,228,286 | -0.84(-1.16%) |
Dec 28, 2020 | 75.65 | 75.98 | 72.49 | 72.58 | 1,186,517 | -2.19(-2.93%) |
Dec 24, 2020 | 74.85 | 75.10 | 74.20 | 74.77 | 571,700 | -0.29(-0.39%) |
Dec 23, 2020 | 75.08 | 75.54 | 74.39 | 75.06 | 1,306,012 | +0.39(+0.52%) |
Dec 22, 2020 | 75.71 | 76.36 | 74.42 | 74.67 | 1,504,435 | -0.56(-0.74%) |
Dec 21, 2020 | 73.90 | 75.38 | 73.33 | 75.23 | 1,304,449 | +0.46(+0.62%) |
Dec 18, 2020 | 75.74 | 75.94 | 73.08 | 74.77 | 3,986,100 | -0.33(-0.44%) |
Dec 17, 2020 | 74.10 | 75.15 | 73.41 | 75.10 | 1,932,614 | +1.47(+2.00%) |
Dec 16, 2020 | 76.06 | 76.06 | 73.42 | 73.63 | 1,894,125 | -1.87(-2.48%) |
Dec 15, 2020 | 74.37 | 76.48 | 73.71 | 75.50 | 1,543,259 | +1.33(+1.79%) |
Dec 14, 2020 | 75.14 | 76.85 | 73.98 | 74.17 | 1,911,337 | -0.15(-0.20%) |
Dec 11, 2020 | 75.91 | 76.56 | 73.79 | 74.32 | 2,295,700 | -1.93(-2.53%) |
Dec 10, 2020 | 71.73 | 76.44 | 71.51 | 76.25 | 3,682,939 | +4.42(+6.15%) |
Dec 09, 2020 | 73.19 | 73.19 | 71.33 | 71.83 | 1,476,439 | -0.94(-1.29%) |
Dec 08, 2020 | 72.99 | 73.14 | 72.36 | 72.77 | 1,629,522 | -0.41(-0.56%) |
Dec 07, 2020 | 73.23 | 73.69 | 72.60 | 73.18 | 1,738,811 | +0.03(+0.03%) |
Dec 04, 2020 | 72.12 | 73.21 | 71.42 | 73.16 | 1,451,300 | +0.67(+0.92%) |
Dec 03, 2020 | 70.93 | 72.71 | 70.60 | 72.49 | 1,974,717 | +1.63(+2.30%) |
Dec 02, 2020 | 69.53 | 71.02 | 68.66 | 70.86 | 1,472,082 | +1.23(+1.77%) |