Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.18 | 79.32 | 77.08 | 77.45 | 156,110 | +0.33(+0.43%) |
Feb 25, 2021 | 77.33 | 78.05 | 76.71 | 77.12 | 147,384 | -0.56(-0.72%) |
Feb 24, 2021 | 78.15 | 78.66 | 76.94 | 77.68 | 214,212 | -0.46(-0.59%) |
Feb 23, 2021 | 77.97 | 78.69 | 75.58 | 78.15 | 94,455 | +1.75(+2.28%) |
Feb 22, 2021 | 75.05 | 77.01 | 75.05 | 76.40 | 130,491 | +1.06(+1.41%) |
Feb 19, 2021 | 71.93 | 75.35 | 71.93 | 75.34 | 97,504 | +4.09(+5.74%) |
Feb 18, 2021 | 71.81 | 72.30 | 70.05 | 71.25 | 107,999 | -0.70(-0.98%) |
Feb 17, 2021 | 70.97 | 72.98 | 70.97 | 71.96 | 91,184 | +0.12(+0.16%) |
Feb 16, 2021 | 73.41 | 73.51 | 71.52 | 71.84 | 78,534 | -1.20(-1.64%) |
Feb 12, 2021 | 71.32 | 73.20 | 71.07 | 73.04 | 79,766 | +1.45(+2.02%) |
Feb 11, 2021 | 72.22 | 72.81 | 70.32 | 71.59 | 103,099 | -0.45(-0.63%) |
Feb 10, 2021 | 73.00 | 73.00 | 71.59 | 72.04 | 89,465 | -0.60(-0.82%) |
Feb 09, 2021 | 73.64 | 73.72 | 71.76 | 72.64 | 83,705 | -1.16(-1.57%) |
Feb 08, 2021 | 72.73 | 74.26 | 72.24 | 73.80 | 101,507 | +1.50(+2.08%) |
Feb 05, 2021 | 73.75 | 73.94 | 72.18 | 72.29 | 72,505 | -0.11(-0.15%) |
Feb 04, 2021 | 72.30 | 73.64 | 71.64 | 72.40 | 64,873 | +0.02(+0.03%) |
Feb 03, 2021 | 72.08 | 72.62 | 70.67 | 72.38 | 39,554 | -0.03(-0.04%) |
Feb 02, 2021 | 71.86 | 73.52 | 70.79 | 72.41 | 87,981 | +1.53(+2.16%) |
Feb 01, 2021 | 70.19 | 71.55 | 68.54 | 70.88 | 82,095 | +1.28(+1.84%) |
Jan 29, 2021 | 71.11 | 71.60 | 69.46 | 69.60 | 114,308 | -1.63(-2.29%) |
Jan 28, 2021 | 70.86 | 72.67 | 70.38 | 71.22 | 94,621 | +1.43(+2.04%) |
Jan 27, 2021 | 72.37 | 72.61 | 68.63 | 69.80 | 118,930 | -4.69(-6.29%) |
Jan 26, 2021 | 77.14 | 77.14 | 74.35 | 74.48 | 45,602 | -1.59(-2.09%) |
Jan 25, 2021 | 78.07 | 78.38 | 74.77 | 76.07 | 68,345 | -2.72(-3.45%) |
Jan 22, 2021 | 77.81 | 78.88 | 76.87 | 78.79 | 93,043 | -0.11(-0.13%) |
Jan 21, 2021 | 80.28 | 80.86 | 78.71 | 78.90 | 74,172 | -1.38(-1.72%) |
Jan 20, 2021 | 79.30 | 80.51 | 79.30 | 80.28 | 72,050 | +0.76(+0.96%) |
Jan 19, 2021 | 79.52 | 79.91 | 78.46 | 79.52 | 106,388 | +0.45(+0.57%) |
Jan 15, 2021 | 77.61 | 79.64 | 76.37 | 79.06 | 118,042 | -0.18(-0.23%) |
Jan 14, 2021 | 79.17 | 80.41 | 78.11 | 79.25 | 99,464 | +1.21(+1.54%) |
Jan 13, 2021 | 80.29 | 80.29 | 77.51 | 78.04 | 102,384 | -2.70(-3.34%) |
Jan 12, 2021 | 78.73 | 80.97 | 78.73 | 80.74 | 60,433 | +2.37(+3.03%) |
Jan 11, 2021 | 77.12 | 78.48 | 77.12 | 78.37 | 43,227 | +0.49(+0.63%) |
Jan 08, 2021 | 78.57 | 78.57 | 76.51 | 77.88 | 99,578 | -0.64(-0.81%) |
Jan 07, 2021 | 77.57 | 78.56 | 75.65 | 78.51 | 87,541 | +1.20(+1.55%) |
Jan 06, 2021 | 74.02 | 77.89 | 73.79 | 77.32 | 187,908 | +4.92(+6.79%) |
Jan 05, 2021 | 70.72 | 73.43 | 70.72 | 72.40 | 78,951 | +1.68(+2.37%) |
Jan 04, 2021 | 73.43 | 73.78 | 69.57 | 70.72 | 128,842 | -2.08(-2.86%) |
Dec 31, 2020 | 72.81 | 72.81 | 72.81 | 30,488 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.06 | 73.12 | 72.06 | 72.56 | 30,488 | +0.54(+0.75%) |
Dec 29, 2020 | 73.50 | 73.50 | 71.10 | 72.03 | 45,610 | -0.94(-1.29%) |
Dec 28, 2020 | 72.94 | 73.90 | 72.24 | 72.97 | 81,774 | +0.78(+1.08%) |
Dec 24, 2020 | 72.83 | 72.99 | 71.43 | 72.19 | 23,442 | -0.23(-0.32%) |
Dec 23, 2020 | 72.62 | 73.37 | 72.08 | 72.42 | 43,350 | +0.38(+0.52%) |
Dec 22, 2020 | 72.10 | 72.47 | 70.98 | 72.04 | 84,327 | -0.37(-0.51%) |
Dec 21, 2020 | 71.61 | 72.58 | 70.91 | 72.41 | 112,999 | -1.06(-1.44%) |
Dec 18, 2020 | 72.36 | 73.60 | 71.67 | 73.47 | 317,718 | +1.21(+1.68%) |
Dec 17, 2020 | 71.61 | 72.40 | 70.53 | 72.26 | 98,197 | +1.00(+1.41%) |
Dec 16, 2020 | 71.84 | 71.84 | 70.72 | 71.25 | 105,902 | -0.41(-0.58%) |
Dec 15, 2020 | 71.07 | 71.82 | 70.38 | 71.67 | 86,419 | +1.48(+2.10%) |
Dec 14, 2020 | 71.74 | 71.74 | 70.19 | 70.19 | 90,654 | -0.37(-0.52%) |
Dec 11, 2020 | 69.98 | 70.76 | 69.98 | 70.56 | 56,739 | -0.13(-0.18%) |
Dec 10, 2020 | 70.14 | 70.86 | 69.94 | 70.69 | 72,395 | -0.02(-0.03%) |
Dec 09, 2020 | 70.66 | 71.34 | 70.37 | 70.70 | 102,232 | +0.47(+0.67%) |
Dec 08, 2020 | 69.91 | 71.15 | 69.53 | 70.23 | 91,225 | -0.21(-0.30%) |
Dec 07, 2020 | 71.34 | 71.34 | 69.16 | 70.44 | 64,340 | -0.42(-0.60%) |
Dec 04, 2020 | 69.20 | 71.23 | 68.14 | 70.87 | 58,191 | +2.21(+3.22%) |
Dec 03, 2020 | 69.45 | 69.52 | 67.44 | 68.66 | 87,145 | -0.58(-0.84%) |
Dec 02, 2020 | 68.29 | 69.74 | 67.83 | 69.24 | 52,871 | +0.59(+0.86%) |