Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.60 | 82.09 | 81.08 | 81.37 | 846,338 | +0.35(+0.43%) |
Feb 25, 2021 | 83.81 | 83.81 | 80.73 | 81.03 | 15,275 | -2.80(-3.34%) |
Feb 24, 2021 | 82.52 | 83.99 | 82.48 | 83.83 | 17,005 | +1.46(+1.77%) |
Feb 23, 2021 | 81.47 | 82.39 | 80.38 | 82.37 | 24,349 | +0.03(+0.03%) |
Feb 22, 2021 | 82.72 | 83.26 | 82.34 | 82.34 | 1,813 | -0.96(-1.15%) |
Feb 19, 2021 | 83.38 | 83.43 | 82.55 | 83.30 | 193,731 | +1.36(+1.66%) |
Feb 18, 2021 | 81.72 | 82.31 | 81.45 | 81.94 | 13,300 | -1.03(-1.24%) |
Feb 17, 2021 | 82.91 | 83.03 | 82.31 | 82.97 | 1,094 | -0.59(-0.70%) |
Feb 16, 2021 | 84.57 | 84.57 | 83.55 | 83.55 | 5,188 | -0.46(-0.55%) |
Feb 12, 2021 | 83.96 | 84.05 | 83.96 | 84.01 | 2,082 | +0.42(+0.51%) |
Feb 11, 2021 | 83.61 | 83.61 | 83.09 | 83.59 | 3,844 | +0.49(+0.59%) |
Feb 10, 2021 | 83.64 | 83.92 | 83.00 | 83.10 | 4,305 | -0.07(-0.09%) |
Feb 09, 2021 | 83.01 | 83.35 | 83.01 | 83.17 | 3,417 | +0.21(+0.25%) |
Feb 08, 2021 | 82.31 | 82.96 | 82.31 | 82.96 | 602 | +1.19(+1.46%) |
Feb 05, 2021 | 81.77 | 81.77 | 81.77 | 81.77 | 312 | +0.99(+1.22%) |
Feb 04, 2021 | 80.70 | 80.90 | 80.70 | 80.79 | 961 | +1.06(+1.33%) |
Feb 03, 2021 | 79.59 | 79.73 | 79.59 | 79.73 | 573 | +0.28(+0.35%) |
Feb 02, 2021 | 78.86 | 79.56 | 78.86 | 79.45 | 1,559 | +1.31(+1.68%) |
Feb 01, 2021 | 77.34 | 78.25 | 76.77 | 78.14 | 6,186 | +1.55(+2.02%) |
Jan 29, 2021 | 76.91 | 76.91 | 76.53 | 76.59 | 2,385,466 | -1.54(-1.97%) |
Jan 28, 2021 | 78.17 | 78.38 | 78.13 | 78.13 | 915 | +0.97(+1.26%) |
Jan 27, 2021 | 78.25 | 78.66 | 77.16 | 77.16 | 1,849 | -2.34(-2.95%) |
Jan 26, 2021 | 80.06 | 80.07 | 79.48 | 79.50 | 1,995 | -0.91(-1.14%) |
Jan 25, 2021 | 81.17 | 81.17 | 80.31 | 80.41 | 2,102 | -0.38(-0.48%) |
Jan 22, 2021 | 80.04 | 80.86 | 80.02 | 80.80 | 17,072 | +0.25(+0.31%) |
Jan 21, 2021 | 81.12 | 81.12 | 80.55 | 80.55 | 1,958,806 | -0.49(-0.61%) |
Jan 20, 2021 | 81.07 | 81.09 | 80.95 | 81.04 | 1,454 | +0.59(+0.74%) |
Jan 19, 2021 | 80.45 | 80.45 | 80.45 | 80.45 | 222 | +0.84(+1.06%) |
Jan 15, 2021 | 79.80 | 80.02 | 79.13 | 79.61 | 5,100 | -1.05(-1.31%) |
Jan 14, 2021 | 80.89 | 80.89 | 80.66 | 80.66 | 779 | +0.77(+0.96%) |
Jan 13, 2021 | 79.98 | 80.28 | 79.89 | 79.89 | 2,502 | -0.39(-0.49%) |
Jan 12, 2021 | 80.11 | 80.31 | 80.11 | 80.29 | 174,151 | +1.18(+1.49%) |
Jan 11, 2021 | 78.07 | 79.12 | 78.07 | 79.11 | 5,035 | +0.12(+0.15%) |
Jan 08, 2021 | 79.26 | 79.46 | 78.38 | 78.98 | 3,123 | +0.05(+0.06%) |
Jan 07, 2021 | 78.34 | 78.94 | 78.34 | 78.94 | 6,480 | +1.51(+1.95%) |
Jan 06, 2021 | 75.72 | 77.89 | 75.72 | 77.43 | 3,598 | +2.07(+2.75%) |
Jan 05, 2021 | 75.05 | 75.35 | 75.00 | 75.35 | 1,647 | +1.00(+1.35%) |
Jan 04, 2021 | 76.21 | 76.21 | 73.67 | 74.35 | 21,686 | -1.33(-1.76%) |
Dec 31, 2020 | 75.68 | 75.68 | 75.68 | 179 | -0.09(-0.12%) | |
Dec 30, 2020 | 75.77 | 75.77 | 75.77 | 75.77 | 179 | +0.78(+1.04%) |
Dec 29, 2020 | 74.99 | 74.99 | 74.99 | 74.99 | 68 | -0.86(-1.13%) |
Dec 28, 2020 | 76.33 | 76.33 | 75.85 | 75.85 | 1,853 | -0.64(-0.83%) |
Dec 24, 2020 | 76.45 | 76.49 | 76.30 | 76.49 | 416 | -0.06(-0.08%) |
Dec 23, 2020 | 76.36 | 76.66 | 76.36 | 76.55 | 1,360 | +0.46(+0.60%) |
Dec 22, 2020 | 76.01 | 76.09 | 75.91 | 76.09 | 90,001 | +0.74(+0.98%) |
Dec 21, 2020 | 74.62 | 75.35 | 74.62 | 75.35 | 89,973 | -0.15(-0.20%) |
Dec 18, 2020 | 75.70 | 75.75 | 75.50 | 75.50 | 3,655 | -0.05(-0.06%) |
Dec 17, 2020 | 75.49 | 75.55 | 75.45 | 75.55 | 55,593 | +0.89(+1.19%) |
Dec 16, 2020 | 74.59 | 74.66 | 74.53 | 74.66 | 13,286 | -0.12(-0.17%) |
Dec 15, 2020 | 73.59 | 74.79 | 73.59 | 74.79 | 863,129 | +1.27(+1.72%) |
Dec 14, 2020 | 74.56 | 74.56 | 73.52 | 73.52 | 51,206 | -0.13(-0.17%) |
Dec 11, 2020 | 73.65 | 73.65 | 73.65 | 73.65 | 208 | -0.10(-0.13%) |
Dec 10, 2020 | 73.50 | 73.74 | 73.39 | 73.74 | 1,485 | +0.67(+0.92%) |
Dec 09, 2020 | 73.93 | 73.93 | 73.07 | 73.07 | 1,528,760 | -0.50(-0.68%) |
Dec 08, 2020 | 73.47 | 73.57 | 73.47 | 73.57 | 2,355 | +0.49(+0.68%) |
Dec 07, 2020 | 73.14 | 73.14 | 73.05 | 73.07 | 374 | -0.15(-0.20%) |
Dec 04, 2020 | 72.99 | 73.22 | 72.99 | 73.22 | 313 | +1.22(+1.70%) |
Dec 03, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 151 | +0.55(+0.76%) |
Dec 02, 2020 | 71.29 | 71.50 | 71.29 | 71.45 | 1,705 | -0.25(-0.35%) |