Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.08 | 78.85 | 75.48 | 77.81 | 623,011 | +0.73(+0.95%) |
Feb 25, 2021 | 83.53 | 83.53 | 77.08 | 77.08 | 703,550 | -7.75(-9.13%) |
Feb 24, 2021 | 81.52 | 84.98 | 81.19 | 84.83 | 527,673 | +1.17(+1.40%) |
Feb 23, 2021 | 83.19 | 83.66 | 77.57 | 83.66 | 838,651 | -3.54(-4.06%) |
Feb 22, 2021 | 86.01 | 87.68 | 85.87 | 87.20 | 767,021 | +2.33(+2.74%) |
Feb 19, 2021 | 84.65 | 85.18 | 83.88 | 84.87 | 599,144 | +2.00(+2.41%) |
Feb 18, 2021 | 84.92 | 84.92 | 82.28 | 82.88 | 552,748 | -3.36(-3.90%) |
Feb 17, 2021 | 86.52 | 86.88 | 85.02 | 86.24 | 881,080 | +1.32(+1.55%) |
Feb 16, 2021 | 82.22 | 85.06 | 81.57 | 84.92 | 856,415 | +5.62(+7.09%) |
Feb 12, 2021 | 78.55 | 79.39 | 78.21 | 79.30 | 143,953 | +0.97(+1.24%) |
Feb 11, 2021 | 79.32 | 79.33 | 77.32 | 78.33 | 137,458 | -0.14(-0.18%) |
Feb 10, 2021 | 79.13 | 79.93 | 77.36 | 78.47 | 338,506 | +0.63(+0.80%) |
Feb 09, 2021 | 77.34 | 79.65 | 76.99 | 77.84 | 484,018 | +1.67(+2.20%) |
Feb 08, 2021 | 73.25 | 76.50 | 73.25 | 76.17 | 360,954 | +4.78(+6.70%) |
Feb 05, 2021 | 71.92 | 71.93 | 70.87 | 71.38 | 352,872 | -2.76(-3.72%) |
Feb 04, 2021 | 74.87 | 75.19 | 73.53 | 74.14 | 205,378 | -1.91(-2.51%) |
Feb 03, 2021 | 75.83 | 76.77 | 75.62 | 76.05 | 349,129 | +1.62(+2.17%) |
Feb 02, 2021 | 73.87 | 74.48 | 73.35 | 74.43 | 398,006 | +2.86(+3.99%) |
Feb 01, 2021 | 70.18 | 71.82 | 69.94 | 71.57 | 423,457 | +2.25(+3.25%) |
Jan 29, 2021 | 71.88 | 71.88 | 68.85 | 69.32 | 440,100 | -3.08(-4.26%) |
Jan 28, 2021 | 72.21 | 72.58 | 71.22 | 72.40 | 425,329 | -1.29(-1.75%) |
Jan 27, 2021 | 75.91 | 75.91 | 73.06 | 73.69 | 361,529 | -3.53(-4.57%) |
Jan 26, 2021 | 77.53 | 77.92 | 77.09 | 77.22 | 195,821 | -0.14(-0.18%) |
Jan 25, 2021 | 77.55 | 78.22 | 76.62 | 77.36 | 340,117 | +1.48(+1.95%) |
Jan 22, 2021 | 76.78 | 76.81 | 75.21 | 75.89 | 443,311 | -1.34(-1.73%) |
Jan 21, 2021 | 75.96 | 77.27 | 75.63 | 77.22 | 492,208 | +4.18(+5.72%) |
Jan 20, 2021 | 73.06 | 73.42 | 72.34 | 73.05 | 528,181 | +2.79(+3.98%) |
Jan 19, 2021 | 69.12 | 70.45 | 68.36 | 70.25 | 414,273 | +2.63(+3.88%) |
Jan 15, 2021 | 69.28 | 69.44 | 67.30 | 67.63 | 276,561 | -2.20(-3.14%) |
Jan 14, 2021 | 70.07 | 70.35 | 69.71 | 69.82 | 211,010 | -0.12(-0.17%) |
Jan 13, 2021 | 69.50 | 70.49 | 69.27 | 69.94 | 272,656 | +0.40(+0.58%) |
Jan 12, 2021 | 69.06 | 69.67 | 68.09 | 69.54 | 169,901 | +0.75(+1.09%) |
Jan 11, 2021 | 68.08 | 69.03 | 67.41 | 68.79 | 226,077 | -1.67(-2.37%) |
Jan 08, 2021 | 73.81 | 74.43 | 69.43 | 70.47 | 570,247 | -2.11(-2.91%) |
Jan 07, 2021 | 70.56 | 72.88 | 70.56 | 72.58 | 366,747 | +4.64(+6.84%) |
Jan 06, 2021 | 69.33 | 70.06 | 67.82 | 67.94 | 404,810 | -0.92(-1.33%) |
Jan 05, 2021 | 65.40 | 69.04 | 65.40 | 68.85 | 556,406 | +4.72(+7.36%) |
Jan 04, 2021 | 63.94 | 64.77 | 63.67 | 64.13 | 445,396 | +2.63(+4.28%) |
Dec 31, 2020 | 61.50 | 61.50 | 61.50 | 226,334 | +1.08(+1.79%) | |
Dec 30, 2020 | 59.00 | 60.64 | 59.00 | 60.41 | 226,334 | +2.32(+3.99%) |
Dec 29, 2020 | 59.98 | 59.98 | 57.74 | 58.10 | 435,638 | -2.99(-4.89%) |
Dec 28, 2020 | 60.83 | 61.47 | 60.49 | 61.09 | 342,207 | +2.37(+4.04%) |
Dec 24, 2020 | 58.98 | 59.11 | 58.49 | 58.71 | 112,593 | +0.26(+0.45%) |
Dec 23, 2020 | 57.95 | 58.63 | 57.78 | 58.45 | 127,625 | +1.11(+1.94%) |
Dec 22, 2020 | 57.40 | 57.81 | 56.73 | 57.34 | 251,887 | -0.61(-1.05%) |
Dec 21, 2020 | 56.33 | 57.99 | 56.29 | 57.95 | 344,272 | +1.93(+3.44%) |
Dec 18, 2020 | 55.44 | 56.34 | 55.14 | 56.02 | 276,760 | +1.37(+2.51%) |
Dec 17, 2020 | 54.67 | 55.10 | 54.18 | 54.65 | 228,961 | +1.29(+2.41%) |
Dec 16, 2020 | 53.48 | 53.49 | 52.96 | 53.36 | 155,954 | -0.16(-0.29%) |
Dec 15, 2020 | 52.73 | 53.60 | 52.73 | 53.52 | 149,533 | +0.96(+1.83%) |
Dec 14, 2020 | 53.68 | 53.87 | 52.55 | 52.55 | 131,487 | +0.19(+0.35%) |
Dec 11, 2020 | 52.88 | 53.10 | 52.17 | 52.37 | 333,667 | -0.60(-1.14%) |
Dec 10, 2020 | 52.63 | 53.16 | 52.38 | 52.97 | 146,080 | -0.26(-0.49%) |
Dec 09, 2020 | 54.86 | 54.86 | 52.89 | 53.23 | 349,314 | -1.66(-3.02%) |
Dec 08, 2020 | 53.76 | 54.93 | 53.76 | 54.89 | 151,452 | +1.34(+2.51%) |
Dec 07, 2020 | 53.57 | 53.66 | 52.99 | 53.55 | 172,046 | +0.68(+1.28%) |
Dec 04, 2020 | 52.23 | 52.94 | 52.23 | 52.87 | 97,076 | +1.31(+2.55%) |
Dec 03, 2020 | 51.51 | 51.86 | 51.48 | 51.55 | 53,391 | +0.20(+0.40%) |
Dec 02, 2020 | 50.98 | 51.39 | 50.78 | 51.35 | 120,337 | -0.18(-0.34%) |