Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 74.05 | 74.28 | 73.20 | 73.20 | 8,500 | -2.26(-2.99%) |
Feb 25, 2021 | 76.98 | 76.98 | 74.63 | 75.46 | 3,161 | -3.52(-4.46%) |
Feb 24, 2021 | 79.19 | 80.00 | 78.73 | 78.98 | 4,133 | +0.74(+0.95%) |
Feb 23, 2021 | 78.65 | 78.76 | 77.75 | 78.24 | 3,027 | -0.85(-1.07%) |
Feb 22, 2021 | 78.61 | 79.35 | 76.45 | 79.09 | 3,797 | +0.65(+0.83%) |
Feb 19, 2021 | 78.95 | 78.95 | 77.61 | 78.44 | 4,200 | -0.76(-0.96%) |
Feb 18, 2021 | 77.78 | 79.20 | 77.78 | 79.20 | 4,024 | +1.27(+1.63%) |
Feb 17, 2021 | 77.38 | 77.93 | 76.66 | 77.93 | 2,960 | -1.98(-2.48%) |
Feb 16, 2021 | 79.01 | 79.91 | 78.77 | 79.91 | 4,901 | +3.37(+4.40%) |
Feb 12, 2021 | 76.40 | 76.54 | 76.40 | 76.54 | 1,800 | -0.29(-0.38%) |
Feb 11, 2021 | 76.14 | 76.83 | 75.35 | 76.83 | 5,283 | +0.81(+1.07%) |
Feb 10, 2021 | 76.91 | 76.91 | 74.82 | 76.02 | 3,239 | -2.68(-3.41%) |
Feb 09, 2021 | 78.19 | 78.70 | 77.31 | 78.70 | 8,356 | +1.16(+1.50%) |
Feb 08, 2021 | 78.32 | 78.32 | 75.80 | 77.54 | 5,519 | +0.55(+0.71%) |
Feb 05, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 1,400 | +2.19(+2.92%) |
Feb 04, 2021 | 76.36 | 76.69 | 74.81 | 74.81 | 3,619 | +0.91(+1.23%) |
Feb 03, 2021 | 74.97 | 75.46 | 73.81 | 73.90 | 3,002 | +1.21(+1.66%) |
Feb 02, 2021 | 72.67 | 72.69 | 72.67 | 72.69 | 2,474 | -0.92(-1.24%) |
Feb 01, 2021 | 72.59 | 73.84 | 72.59 | 73.61 | 3,441 | +2.70(+3.80%) |
Jan 29, 2021 | 70.56 | 71.09 | 70.39 | 70.91 | 4,200 | -1.60(-2.21%) |
Jan 28, 2021 | 73.28 | 73.41 | 71.89 | 72.51 | 5,080 | -0.73(-1.00%) |
Jan 27, 2021 | 73.58 | 74.19 | 72.44 | 73.24 | 4,715 | -0.33(-0.45%) |
Jan 26, 2021 | 75.07 | 75.54 | 73.57 | 73.57 | 3,819 | -0.77(-1.04%) |
Jan 25, 2021 | 74.51 | 74.93 | 73.81 | 74.34 | 7,225 | -0.97(-1.29%) |
Jan 22, 2021 | 75.35 | 76.12 | 74.45 | 75.31 | 3,100 | -0.20(-0.26%) |
Jan 21, 2021 | 76.00 | 76.59 | 75.10 | 75.51 | 9,326 | -1.00(-1.31%) |
Jan 20, 2021 | 76.03 | 76.52 | 74.57 | 76.51 | 20,175 | +0.96(+1.27%) |
Jan 19, 2021 | 75.61 | 75.80 | 74.90 | 75.55 | 7,448 | +0.95(+1.27%) |
Jan 15, 2021 | 73.86 | 74.65 | 73.49 | 74.60 | 9,800 | -0.14(-0.19%) |
Jan 14, 2021 | 74.00 | 74.75 | 74.00 | 74.74 | 5,335 | +1.94(+2.66%) |
Jan 13, 2021 | 73.64 | 73.64 | 72.70 | 72.80 | 82,366 | -4.49(-5.81%) |
Jan 12, 2021 | 76.68 | 77.30 | 76.54 | 77.29 | 6,614 | -0.12(-0.16%) |
Jan 11, 2021 | 77.03 | 77.65 | 76.37 | 77.41 | 38,394 | -2.01(-2.53%) |
Jan 08, 2021 | 78.68 | 79.72 | 78.68 | 79.42 | 16,700 | +2.17(+2.81%) |
Jan 07, 2021 | 76.61 | 77.39 | 76.09 | 77.25 | 36,755 | -0.75(-0.96%) |
Jan 06, 2021 | 76.66 | 78.00 | 76.40 | 78.00 | 22,172 | +3.55(+4.77%) |
Jan 05, 2021 | 75.04 | 75.69 | 74.45 | 74.45 | 13,443 | -0.11(-0.15%) |
Jan 04, 2021 | 75.73 | 76.58 | 73.26 | 74.56 | 5,169 | -1.93(-2.52%) |
Dec 31, 2020 | 76.49 | 76.49 | 76.49 | 2,466 | -0.66(-0.86%) | |
Dec 30, 2020 | 78.10 | 78.33 | 77.15 | 77.15 | 2,466 | -0.05(-0.06%) |
Dec 29, 2020 | 78.39 | 78.39 | 76.65 | 77.20 | 13,932 | -2.13(-2.68%) |
Dec 28, 2020 | 78.89 | 79.33 | 78.47 | 79.33 | 2,317 | +1.43(+1.84%) |
Dec 24, 2020 | 77.90 | 79.56 | 77.84 | 77.90 | 9,600 | -0.29(-0.37%) |
Dec 23, 2020 | 77.50 | 78.19 | 76.69 | 78.19 | 2,937 | +4.64(+6.32%) |
Dec 22, 2020 | 72.77 | 73.80 | 72.05 | 73.55 | 34,208 | +0.05(+0.06%) |
Dec 21, 2020 | 71.54 | 73.99 | 71.00 | 73.50 | 4,265 | -1.15(-1.54%) |
Dec 18, 2020 | 72.97 | 74.65 | 72.97 | 74.65 | 4,400 | +0.89(+1.21%) |
Dec 17, 2020 | 74.55 | 75.48 | 73.38 | 73.76 | 6,580 | -0.64(-0.86%) |
Dec 16, 2020 | 72.86 | 74.40 | 72.86 | 74.40 | 2,510 | +2.74(+3.82%) |
Dec 15, 2020 | 70.06 | 72.70 | 70.06 | 71.66 | 9,388 | +1.61(+2.30%) |
Dec 14, 2020 | 70.24 | 70.64 | 69.75 | 70.05 | 12,583 | +4.09(+6.20%) |
Dec 11, 2020 | 67.40 | 67.40 | 64.78 | 65.96 | 5,900 | -2.64(-3.85%) |
Dec 10, 2020 | 69.30 | 69.34 | 67.67 | 68.60 | 6,248 | -4.65(-6.35%) |
Dec 09, 2020 | 74.14 | 74.14 | 72.71 | 73.25 | 2,781 | +0.30(+0.41%) |
Dec 08, 2020 | 73.81 | 73.81 | 72.91 | 72.95 | 3,485 | -0.98(-1.33%) |
Dec 07, 2020 | 73.93 | 74.25 | 73.63 | 73.93 | 12,219 | -5.40(-6.81%) |
Dec 04, 2020 | 79.32 | 80.04 | 78.69 | 79.33 | 182,400 | +1.08(+1.38%) |
Dec 03, 2020 | 77.59 | 78.25 | 77.25 | 78.25 | 5,207 | +3.33(+4.44%) |
Dec 02, 2020 | 74.81 | 75.12 | 74.54 | 74.92 | 10,888 | -2.04(-2.65%) |