Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.38 | 84.19 | 82.65 | 83.34 | 2,630,462 | -0.31(-0.37%) |
Feb 25, 2021 | 85.12 | 85.84 | 83.29 | 83.65 | 2,322,082 | -1.78(-2.09%) |
Feb 24, 2021 | 82.40 | 85.75 | 81.82 | 85.44 | 2,262,481 | +2.27(+2.73%) |
Feb 23, 2021 | 82.51 | 83.93 | 81.89 | 83.17 | 2,402,357 | +0.45(+0.54%) |
Feb 22, 2021 | 82.08 | 83.58 | 81.56 | 82.72 | 2,226,027 | +0.13(+0.16%) |
Feb 19, 2021 | 82.98 | 83.78 | 82.23 | 82.59 | 1,908,811 | -0.94(-1.13%) |
Feb 18, 2021 | 81.34 | 84.27 | 81.18 | 83.53 | 2,445,959 | +1.92(+2.35%) |
Feb 17, 2021 | 80.49 | 81.79 | 80.23 | 81.61 | 2,675,508 | +0.35(+0.43%) |
Feb 16, 2021 | 81.76 | 82.00 | 80.76 | 81.26 | 2,525,452 | -0.55(-0.67%) |
Feb 12, 2021 | 82.58 | 82.58 | 81.27 | 81.81 | 1,619,998 | -0.81(-0.99%) |
Feb 11, 2021 | 83.10 | 83.37 | 82.38 | 82.63 | 1,286,191 | -0.15(-0.18%) |
Feb 10, 2021 | 83.74 | 83.74 | 82.73 | 82.77 | 1,061,867 | -0.40(-0.48%) |
Feb 09, 2021 | 83.88 | 83.90 | 83.08 | 83.18 | 1,524,297 | -0.75(-0.89%) |
Feb 08, 2021 | 82.94 | 84.09 | 82.85 | 83.93 | 1,209,028 | +0.07(+0.09%) |
Feb 05, 2021 | 84.19 | 84.37 | 83.60 | 83.85 | 1,329,873 | +0.05(+0.05%) |
Feb 04, 2021 | 82.64 | 83.83 | 82.30 | 83.81 | 1,291,420 | +1.49(+1.81%) |
Feb 03, 2021 | 82.86 | 82.86 | 81.56 | 82.32 | 1,657,206 | -0.53(-0.64%) |
Feb 02, 2021 | 82.20 | 83.31 | 81.35 | 82.85 | 1,843,088 | +1.13(+1.38%) |
Feb 01, 2021 | 80.32 | 82.37 | 79.51 | 81.72 | 2,034,190 | +1.81(+2.27%) |
Jan 29, 2021 | 80.52 | 80.52 | 78.92 | 79.91 | 2,457,152 | -1.05(-1.30%) |
Jan 28, 2021 | 80.00 | 81.91 | 79.88 | 80.96 | 3,655,762 | +1.64(+2.07%) |
Jan 27, 2021 | 78.34 | 80.12 | 77.52 | 79.32 | 4,174,157 | -0.05(-0.06%) |
Jan 26, 2021 | 79.30 | 80.00 | 78.66 | 79.36 | 1,830,685 | +0.34(+0.43%) |
Jan 25, 2021 | 78.70 | 79.33 | 77.79 | 79.03 | 2,685,729 | +0.08(+0.10%) |
Jan 22, 2021 | 79.27 | 79.51 | 78.49 | 78.94 | 1,903,921 | -0.62(-0.78%) |
Jan 21, 2021 | 80.90 | 81.22 | 79.29 | 79.56 | 1,616,730 | -1.61(-1.98%) |
Jan 20, 2021 | 79.79 | 81.45 | 79.79 | 81.17 | 1,797,280 | +0.89(+1.11%) |
Jan 19, 2021 | 80.60 | 81.05 | 80.02 | 80.28 | 1,894,527 | -0.03(-0.03%) |
Jan 15, 2021 | 79.57 | 80.43 | 79.02 | 80.31 | 1,824,912 | +0.27(+0.34%) |
Jan 14, 2021 | 81.48 | 81.61 | 79.88 | 80.03 | 1,824,287 | -1.35(-1.66%) |
Jan 13, 2021 | 82.04 | 82.21 | 81.22 | 81.39 | 2,464,853 | -1.05(-1.28%) |
Jan 12, 2021 | 82.50 | 82.77 | 81.35 | 82.44 | 1,249,260 | -0.25(-0.31%) |
Jan 11, 2021 | 83.19 | 83.55 | 82.32 | 82.70 | 1,303,472 | -0.93(-1.11%) |
Jan 08, 2021 | 83.12 | 84.06 | 82.91 | 83.62 | 1,360,431 | +0.45(+0.54%) |
Jan 07, 2021 | 82.69 | 83.51 | 82.26 | 83.18 | 1,815,484 | +0.35(+0.42%) |
Jan 06, 2021 | 81.78 | 83.64 | 81.38 | 82.83 | 2,035,417 | +1.03(+1.26%) |
Jan 05, 2021 | 82.19 | 82.45 | 81.34 | 81.81 | 1,385,082 | -0.31(-0.38%) |
Jan 04, 2021 | 84.71 | 84.99 | 81.10 | 82.12 | 2,401,193 | -2.56(-3.03%) |
Dec 31, 2020 | 84.68 | 84.68 | 84.68 | 1,873,568 | +0.95(+1.13%) | |
Dec 30, 2020 | 84.81 | 85.44 | 83.32 | 83.73 | 1,873,568 | -0.91(-1.07%) |
Dec 29, 2020 | 86.32 | 86.32 | 84.43 | 84.64 | 1,016,559 | -1.05(-1.23%) |
Dec 28, 2020 | 86.90 | 87.05 | 85.20 | 85.70 | 1,312,308 | -0.37(-0.43%) |
Dec 24, 2020 | 86.24 | 86.34 | 84.86 | 86.07 | 926,761 | +0.28(+0.33%) |
Dec 23, 2020 | 90.42 | 90.83 | 85.71 | 85.79 | 3,705,503 | -2.03(-2.31%) |
Dec 22, 2020 | 87.62 | 88.32 | 87.57 | 87.81 | 2,362,586 | +0.04(+0.04%) |
Dec 21, 2020 | 86.91 | 88.30 | 86.30 | 87.78 | 2,376,617 | -0.30(-0.34%) |
Dec 18, 2020 | 87.36 | 88.27 | 87.03 | 88.08 | 3,512,604 | +1.15(+1.33%) |
Dec 17, 2020 | 86.19 | 87.01 | 85.72 | 86.92 | 1,633,044 | +1.07(+1.25%) |
Dec 16, 2020 | 84.91 | 86.19 | 84.01 | 85.85 | 3,121,461 | +0.85(+1.01%) |
Dec 15, 2020 | 83.25 | 85.01 | 82.71 | 85.00 | 2,531,472 | +2.00(+2.41%) |
Dec 14, 2020 | 84.03 | 84.68 | 82.96 | 83.00 | 1,537,253 | -0.45(-0.53%) |
Dec 11, 2020 | 82.79 | 83.51 | 82.45 | 83.44 | 1,913,275 | +0.44(+0.53%) |
Dec 10, 2020 | 84.00 | 84.14 | 82.88 | 83.01 | 2,077,714 | -1.71(-2.02%) |
Dec 09, 2020 | 84.80 | 85.08 | 84.11 | 84.71 | 1,671,151 | -0.10(-0.12%) |
Dec 08, 2020 | 85.17 | 85.21 | 84.26 | 84.81 | 1,104,343 | -0.20(-0.24%) |
Dec 07, 2020 | 85.36 | 85.63 | 84.64 | 85.01 | 1,605,236 | -0.84(-0.97%) |
Dec 04, 2020 | 85.04 | 85.92 | 84.50 | 85.85 | 1,830,634 | +1.06(+1.25%) |
Dec 03, 2020 | 83.92 | 85.20 | 83.92 | 84.79 | 1,048,294 | +0.44(+0.52%) |
Dec 02, 2020 | 85.00 | 85.08 | 83.86 | 84.35 | 1,559,488 | -0.69(-0.81%) |