Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.31 | 78.98 | 76.07 | 77.86 | 77,945 | -0.96(-1.22%) |
Feb 25, 2021 | 81.17 | 81.17 | 78.22 | 78.83 | 22,599 | -1.71(-2.12%) |
Feb 24, 2021 | 78.20 | 80.55 | 78.20 | 80.54 | 26,794 | +2.33(+2.97%) |
Feb 23, 2021 | 77.73 | 80.73 | 76.95 | 78.21 | 34,855 | +0.00(+0.00%) |
Feb 22, 2021 | 76.34 | 78.59 | 76.34 | 78.21 | 13,658 | +1.88(+2.47%) |
Feb 19, 2021 | 75.93 | 76.33 | 75.74 | 76.33 | 4,787 | +1.59(+2.12%) |
Feb 18, 2021 | 76.82 | 76.82 | 74.72 | 74.74 | 10,995 | -1.62(-2.12%) |
Feb 17, 2021 | 75.96 | 76.65 | 75.96 | 76.36 | 9,369 | -0.07(-0.10%) |
Feb 16, 2021 | 76.32 | 76.87 | 76.05 | 76.43 | 12,167 | +0.57(+0.75%) |
Feb 12, 2021 | 75.71 | 76.02 | 75.49 | 75.86 | 17,587 | +0.45(+0.59%) |
Feb 11, 2021 | 75.88 | 76.21 | 74.38 | 75.42 | 46,750 | +0.15(+0.20%) |
Feb 10, 2021 | 75.46 | 75.91 | 74.73 | 75.26 | 17,665 | +0.11(+0.15%) |
Feb 09, 2021 | 74.21 | 75.64 | 73.90 | 75.15 | 17,842 | +0.41(+0.55%) |
Feb 08, 2021 | 73.03 | 74.81 | 73.03 | 74.74 | 51,098 | +2.07(+2.85%) |
Feb 05, 2021 | 72.70 | 73.01 | 72.05 | 72.68 | 30,595 | +0.50(+0.69%) |
Feb 04, 2021 | 70.96 | 72.21 | 70.96 | 72.18 | 7,499 | +1.31(+1.84%) |
Feb 03, 2021 | 70.50 | 70.87 | 69.68 | 70.87 | 5,634 | +1.11(+1.60%) |
Feb 02, 2021 | 69.92 | 70.22 | 69.37 | 69.75 | 10,350 | +0.54(+0.78%) |
Feb 01, 2021 | 67.75 | 69.50 | 67.75 | 69.22 | 74,851 | +1.62(+2.40%) |
Jan 29, 2021 | 69.03 | 69.97 | 67.59 | 67.59 | 12,591 | -1.70(-2.45%) |
Jan 28, 2021 | 70.14 | 70.82 | 68.60 | 69.29 | 8,833 | -0.46(-0.66%) |
Jan 27, 2021 | 69.90 | 70.72 | 69.07 | 69.75 | 9,762 | -0.99(-1.40%) |
Jan 26, 2021 | 72.71 | 72.71 | 70.44 | 70.74 | 5,622 | -1.06(-1.47%) |
Jan 25, 2021 | 71.13 | 72.60 | 70.47 | 71.80 | 15,136 | +0.25(+0.35%) |
Jan 22, 2021 | 69.63 | 71.56 | 69.61 | 71.55 | 4,995 | +0.38(+0.54%) |
Jan 21, 2021 | 72.27 | 72.51 | 70.42 | 71.17 | 9,685 | -0.74(-1.03%) |
Jan 20, 2021 | 72.48 | 72.48 | 71.61 | 71.91 | 7,248 | -0.12(-0.17%) |
Jan 19, 2021 | 72.52 | 72.52 | 71.14 | 72.03 | 34,327 | +0.89(+1.26%) |
Jan 15, 2021 | 71.95 | 71.95 | 70.46 | 71.14 | 16,338 | -1.34(-1.84%) |
Jan 14, 2021 | 71.88 | 73.03 | 71.82 | 72.47 | 20,290 | +1.67(+2.36%) |
Jan 13, 2021 | 71.76 | 71.76 | 70.48 | 70.81 | 10,138 | -0.97(-1.35%) |
Jan 12, 2021 | 70.26 | 71.81 | 70.26 | 71.77 | 30,017 | +2.20(+3.16%) |
Jan 11, 2021 | 68.40 | 69.58 | 68.40 | 69.58 | 8,845 | +0.52(+0.75%) |
Jan 08, 2021 | 70.61 | 70.61 | 68.18 | 69.06 | 71,701 | -1.17(-1.66%) |
Jan 07, 2021 | 70.55 | 70.55 | 69.64 | 70.22 | 15,129 | +0.80(+1.15%) |
Jan 06, 2021 | 66.11 | 70.30 | 66.11 | 69.43 | 28,371 | +4.03(+6.16%) |
Jan 05, 2021 | 64.05 | 66.19 | 64.01 | 65.40 | 9,025 | +1.89(+2.98%) |
Jan 04, 2021 | 64.24 | 64.58 | 62.66 | 63.51 | 15,321 | -0.42(-0.66%) |
Dec 31, 2020 | 63.93 | 63.93 | 63.93 | 7,690 | +0.26(+0.40%) | |
Dec 30, 2020 | 64.00 | 64.00 | 63.59 | 63.67 | 7,690 | +0.66(+1.04%) |
Dec 29, 2020 | 64.61 | 64.61 | 62.69 | 63.02 | 10,456 | -0.98(-1.53%) |
Dec 28, 2020 | 64.57 | 64.66 | 63.98 | 64.00 | 8,009 | +0.54(+0.85%) |
Dec 24, 2020 | 63.07 | 63.46 | 63.01 | 63.46 | 2,393 | +0.09(+0.15%) |
Dec 23, 2020 | 62.85 | 63.48 | 62.85 | 63.36 | 5,971 | +1.43(+2.31%) |
Dec 22, 2020 | 62.44 | 62.44 | 61.82 | 61.93 | 15,476 | -0.59(-0.94%) |
Dec 21, 2020 | 61.32 | 62.62 | 60.97 | 62.52 | 29,119 | -0.74(-1.18%) |
Dec 18, 2020 | 64.29 | 64.29 | 62.98 | 63.26 | 11,567 | -0.70(-1.10%) |
Dec 17, 2020 | 64.13 | 64.13 | 63.25 | 63.96 | 11,126 | +0.40(+0.63%) |
Dec 16, 2020 | 64.31 | 64.31 | 63.29 | 63.56 | 7,188 | -0.40(-0.63%) |
Dec 15, 2020 | 62.24 | 63.96 | 62.16 | 63.96 | 17,949 | +2.16(+3.49%) |
Dec 14, 2020 | 63.42 | 63.42 | 61.81 | 61.81 | 55,057 | -1.71(-2.69%) |
Dec 11, 2020 | 64.01 | 64.01 | 62.83 | 63.51 | 10,421 | -1.29(-1.98%) |
Dec 10, 2020 | 64.83 | 64.93 | 64.36 | 64.80 | 8,576 | +0.03(+0.04%) |
Dec 09, 2020 | 65.29 | 65.60 | 64.50 | 64.77 | 4,424 | -0.15(-0.24%) |
Dec 08, 2020 | 64.27 | 64.93 | 63.79 | 64.93 | 16,508 | +0.64(+0.99%) |
Dec 07, 2020 | 65.35 | 65.35 | 64.03 | 64.29 | 14,160 | -1.02(-1.57%) |
Dec 04, 2020 | 63.35 | 65.32 | 63.35 | 65.32 | 13,339 | +2.20(+3.48%) |
Dec 03, 2020 | 62.83 | 63.63 | 62.83 | 63.12 | 26,850 | +0.60(+0.96%) |
Dec 02, 2020 | 61.78 | 62.74 | 61.56 | 62.51 | 14,232 | +0.36(+0.58%) |