Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.73 | 84.92 | 82.11 | 82.11 | 216,676 | -2.26(-2.68%) |
Feb 25, 2021 | 85.26 | 86.38 | 83.99 | 84.37 | 215,674 | -0.93(-1.09%) |
Feb 24, 2021 | 83.30 | 85.75 | 82.98 | 85.30 | 157,945 | +2.54(+3.07%) |
Feb 23, 2021 | 81.98 | 83.34 | 80.91 | 82.76 | 211,421 | +0.49(+0.60%) |
Feb 22, 2021 | 79.91 | 82.36 | 79.91 | 82.27 | 131,350 | +1.98(+2.47%) |
Feb 19, 2021 | 78.44 | 80.36 | 78.44 | 80.29 | 145,664 | +2.13(+2.72%) |
Feb 18, 2021 | 77.37 | 78.50 | 76.94 | 78.17 | 138,110 | +0.43(+0.56%) |
Feb 17, 2021 | 76.42 | 78.35 | 76.42 | 77.73 | 134,343 | +0.33(+0.42%) |
Feb 16, 2021 | 76.92 | 78.15 | 76.57 | 77.41 | 195,726 | +0.97(+1.27%) |
Feb 12, 2021 | 76.86 | 78.07 | 75.61 | 76.43 | 220,835 | -0.75(-0.97%) |
Feb 11, 2021 | 77.40 | 79.22 | 76.34 | 77.18 | 176,296 | -0.04(-0.05%) |
Feb 10, 2021 | 78.05 | 78.34 | 77.02 | 77.22 | 138,599 | -0.27(-0.35%) |
Feb 09, 2021 | 77.30 | 77.91 | 75.57 | 77.49 | 122,025 | -0.19(-0.25%) |
Feb 08, 2021 | 75.98 | 77.89 | 75.57 | 77.68 | 93,735 | +2.16(+2.85%) |
Feb 05, 2021 | 76.10 | 76.53 | 75.34 | 75.53 | 137,911 | +0.52(+0.69%) |
Feb 04, 2021 | 73.00 | 75.01 | 72.65 | 75.01 | 162,234 | +2.12(+2.90%) |
Feb 03, 2021 | 70.69 | 72.89 | 70.46 | 72.89 | 276,898 | +1.94(+2.74%) |
Feb 02, 2021 | 70.02 | 71.18 | 68.51 | 70.95 | 223,287 | +1.99(+2.89%) |
Feb 01, 2021 | 68.02 | 69.58 | 67.33 | 68.96 | 313,875 | +1.53(+2.27%) |
Jan 29, 2021 | 69.31 | 70.30 | 67.13 | 67.42 | 293,674 | -2.60(-3.71%) |
Jan 28, 2021 | 74.90 | 76.60 | 69.81 | 70.02 | 271,240 | -3.74(-5.06%) |
Jan 27, 2021 | 74.57 | 75.32 | 72.87 | 73.76 | 306,791 | -2.91(-3.80%) |
Jan 26, 2021 | 79.50 | 79.63 | 76.53 | 76.67 | 175,394 | -1.70(-2.16%) |
Jan 25, 2021 | 79.86 | 80.18 | 77.60 | 78.36 | 127,355 | -2.40(-2.98%) |
Jan 22, 2021 | 78.26 | 80.93 | 78.26 | 80.77 | 155,554 | +1.36(+1.71%) |
Jan 21, 2021 | 80.91 | 80.91 | 78.88 | 79.41 | 207,849 | -1.23(-1.52%) |
Jan 20, 2021 | 81.77 | 82.03 | 80.27 | 80.63 | 147,653 | -0.56(-0.68%) |
Jan 19, 2021 | 80.60 | 81.46 | 79.78 | 81.19 | 231,231 | +1.30(+1.63%) |
Jan 15, 2021 | 79.71 | 80.67 | 78.34 | 79.89 | 140,207 | -1.20(-1.48%) |
Jan 14, 2021 | 80.54 | 82.43 | 79.74 | 81.08 | 177,143 | +2.04(+2.58%) |
Jan 13, 2021 | 80.57 | 80.84 | 78.47 | 79.04 | 137,518 | -1.80(-2.23%) |
Jan 12, 2021 | 78.37 | 80.95 | 78.37 | 80.84 | 107,902 | +2.16(+2.74%) |
Jan 11, 2021 | 77.63 | 78.88 | 77.35 | 78.69 | 133,164 | -0.26(-0.33%) |
Jan 08, 2021 | 80.37 | 80.85 | 77.81 | 78.95 | 125,383 | -1.33(-1.66%) |
Jan 07, 2021 | 80.52 | 81.42 | 78.64 | 80.28 | 225,030 | -0.12(-0.15%) |
Jan 06, 2021 | 76.53 | 81.00 | 76.53 | 80.40 | 280,359 | +5.36(+7.15%) |
Jan 05, 2021 | 73.23 | 76.29 | 72.69 | 75.04 | 158,589 | +1.76(+2.41%) |
Jan 04, 2021 | 75.43 | 75.92 | 71.44 | 73.28 | 219,979 | -1.43(-1.91%) |
Dec 31, 2020 | 74.70 | 74.70 | 74.70 | 112,836 | +0.39(+0.53%) | |
Dec 30, 2020 | 73.88 | 75.36 | 73.88 | 74.31 | 112,836 | +0.43(+0.58%) |
Dec 29, 2020 | 75.44 | 75.44 | 73.08 | 73.88 | 98,274 | -1.16(-1.54%) |
Dec 28, 2020 | 75.33 | 76.25 | 74.82 | 75.04 | 145,195 | +0.24(+0.32%) |
Dec 24, 2020 | 74.50 | 74.93 | 73.91 | 74.80 | 32,676 | +0.52(+0.70%) |
Dec 23, 2020 | 74.34 | 74.89 | 73.54 | 74.28 | 96,143 | +0.20(+0.27%) |
Dec 22, 2020 | 74.64 | 74.95 | 73.59 | 74.08 | 103,299 | -0.63(-0.85%) |
Dec 21, 2020 | 73.42 | 75.37 | 72.84 | 74.71 | 152,286 | -0.48(-0.64%) |
Dec 18, 2020 | 76.73 | 77.38 | 74.98 | 75.19 | 583,068 | -1.58(-2.06%) |
Dec 17, 2020 | 76.27 | 76.92 | 75.37 | 76.77 | 105,707 | +0.82(+1.08%) |
Dec 16, 2020 | 76.34 | 76.68 | 75.31 | 75.95 | 152,061 | +0.04(+0.05%) |
Dec 15, 2020 | 73.85 | 75.99 | 73.50 | 75.91 | 244,007 | +2.77(+3.78%) |
Dec 14, 2020 | 74.73 | 74.73 | 72.91 | 73.14 | 183,007 | -0.61(-0.83%) |
Dec 11, 2020 | 72.71 | 74.22 | 72.58 | 73.76 | 123,712 | +0.24(+0.33%) |
Dec 10, 2020 | 74.16 | 74.78 | 72.74 | 73.52 | 105,718 | -1.52(-2.03%) |
Dec 09, 2020 | 74.97 | 75.66 | 74.16 | 75.04 | 151,519 | +0.80(+1.08%) |
Dec 08, 2020 | 73.44 | 74.94 | 73.37 | 74.23 | 155,808 | +0.25(+0.34%) |
Dec 07, 2020 | 74.21 | 74.30 | 73.26 | 73.99 | 118,995 | -0.43(-0.58%) |
Dec 04, 2020 | 74.22 | 74.92 | 73.88 | 74.42 | 149,395 | +0.78(+1.05%) |
Dec 03, 2020 | 73.45 | 74.34 | 73.22 | 73.64 | 101,134 | +0.32(+0.43%) |
Dec 02, 2020 | 74.43 | 74.71 | 72.75 | 73.32 | 130,766 | -1.11(-1.49%) |