Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.22 | 84.01 | 80.75 | 84.00 | 203,700 | +1.99(+2.43%) |
Feb 25, 2021 | 85.71 | 85.97 | 79.79 | 82.01 | 350,869 | -5.68(-6.48%) |
Feb 24, 2021 | 82.00 | 88.50 | 82.00 | 87.69 | 158,443 | +5.24(+6.36%) |
Feb 23, 2021 | 80.25 | 82.93 | 78.90 | 82.45 | 290,368 | +0.89(+1.09%) |
Feb 22, 2021 | 83.67 | 84.15 | 81.01 | 81.56 | 174,059 | -3.09(-3.65%) |
Feb 19, 2021 | 85.86 | 86.51 | 83.60 | 84.65 | 226,200 | +1.10(+1.32%) |
Feb 18, 2021 | 85.06 | 85.25 | 81.09 | 83.55 | 326,617 | +0.48(+0.58%) |
Feb 17, 2021 | 83.36 | 83.96 | 80.22 | 83.07 | 131,426 | -1.39(-1.65%) |
Feb 16, 2021 | 83.59 | 85.75 | 83.59 | 84.46 | 98,915 | +0.60(+0.72%) |
Feb 12, 2021 | 81.75 | 84.74 | 81.39 | 83.86 | 113,700 | +2.21(+2.71%) |
Feb 11, 2021 | 78.84 | 81.85 | 78.84 | 81.65 | 97,950 | +3.93(+5.06%) |
Feb 10, 2021 | 77.43 | 78.99 | 77.19 | 77.72 | 71,481 | -0.34(-0.44%) |
Feb 09, 2021 | 78.85 | 79.07 | 77.22 | 78.06 | 81,172 | -0.07(-0.09%) |
Feb 08, 2021 | 76.42 | 78.42 | 76.26 | 78.13 | 125,463 | +2.83(+3.76%) |
Feb 05, 2021 | 76.95 | 76.95 | 75.12 | 75.30 | 76,900 | -1.32(-1.72%) |
Feb 04, 2021 | 75.73 | 76.62 | 74.82 | 76.62 | 69,295 | +1.14(+1.51%) |
Feb 03, 2021 | 74.88 | 76.34 | 73.77 | 75.48 | 514,487 | +0.88(+1.18%) |
Feb 02, 2021 | 74.48 | 75.13 | 73.55 | 74.60 | 134,913 | +1.51(+2.07%) |
Feb 01, 2021 | 71.36 | 73.25 | 70.90 | 73.09 | 103,689 | +3.46(+4.97%) |
Jan 29, 2021 | 73.75 | 73.75 | 69.46 | 69.63 | 122,200 | -2.67(-3.69%) |
Jan 28, 2021 | 73.90 | 74.97 | 72.30 | 72.30 | 176,338 | +0.90(+1.26%) |
Jan 27, 2021 | 74.76 | 75.11 | 70.75 | 71.40 | 116,684 | -5.06(-6.62%) |
Jan 26, 2021 | 77.94 | 78.12 | 75.62 | 76.46 | 131,451 | -0.97(-1.25%) |
Jan 25, 2021 | 77.94 | 79.94 | 76.85 | 77.43 | 60,473 | -0.41(-0.53%) |
Jan 22, 2021 | 79.35 | 80.47 | 76.96 | 77.84 | 113,300 | -1.56(-1.96%) |
Jan 21, 2021 | 79.24 | 80.16 | 77.78 | 79.40 | 120,645 | -0.32(-0.40%) |
Jan 20, 2021 | 80.75 | 81.16 | 78.48 | 79.72 | 77,076 | -0.28(-0.35%) |
Jan 19, 2021 | 79.18 | 80.66 | 78.30 | 80.00 | 157,724 | +1.84(+2.35%) |
Jan 15, 2021 | 78.70 | 80.92 | 77.04 | 78.16 | 173,900 | -1.91(-2.39%) |
Jan 14, 2021 | 77.77 | 81.09 | 77.77 | 80.07 | 92,051 | +3.08(+4.00%) |
Jan 13, 2021 | 76.61 | 77.07 | 75.66 | 76.99 | 61,709 | -0.52(-0.67%) |
Jan 12, 2021 | 78.37 | 78.37 | 76.91 | 77.51 | 45,356 | -0.29(-0.37%) |
Jan 11, 2021 | 76.11 | 78.80 | 76.11 | 77.80 | 132,643 | +1.56(+2.05%) |
Jan 08, 2021 | 74.88 | 76.92 | 74.37 | 76.24 | 173,000 | +2.04(+2.75%) |
Jan 07, 2021 | 71.90 | 74.20 | 71.76 | 74.20 | 110,407 | +3.37(+4.76%) |
Jan 06, 2021 | 70.07 | 71.44 | 69.62 | 70.83 | 94,349 | -0.07(-0.10%) |
Jan 05, 2021 | 70.03 | 71.82 | 70.03 | 70.90 | 316,281 | +0.18(+0.25%) |
Jan 04, 2021 | 70.80 | 72.40 | 69.38 | 70.72 | 89,257 | +0.12(+0.17%) |
Dec 31, 2020 | 70.60 | 70.60 | 70.60 | 47,859 | +0.15(+0.21%) | |
Dec 30, 2020 | 69.32 | 71.08 | 69.32 | 70.45 | 47,859 | +1.53(+2.22%) |
Dec 29, 2020 | 71.17 | 71.25 | 68.55 | 68.92 | 33,609 | -1.20(-1.71%) |
Dec 28, 2020 | 71.70 | 71.81 | 69.43 | 70.12 | 41,176 | -0.22(-0.31%) |
Dec 24, 2020 | 70.28 | 71.41 | 69.75 | 70.34 | 52,700 | +1.20(+1.74%) |
Dec 23, 2020 | 70.13 | 70.38 | 68.97 | 69.14 | 57,971 | -0.86(-1.23%) |
Dec 22, 2020 | 70.01 | 70.33 | 68.67 | 70.00 | 81,752 | +0.02(+0.03%) |
Dec 21, 2020 | 68.55 | 70.55 | 67.75 | 69.98 | 112,433 | -0.90(-1.27%) |
Dec 18, 2020 | 70.39 | 71.65 | 69.89 | 70.88 | 70,800 | +0.64(+0.91%) |
Dec 17, 2020 | 71.65 | 71.65 | 69.73 | 70.24 | 48,398 | -0.72(-1.01%) |
Dec 16, 2020 | 70.57 | 72.53 | 70.57 | 70.96 | 158,117 | -0.38(-0.53%) |
Dec 15, 2020 | 70.06 | 72.00 | 70.06 | 71.34 | 85,555 | +1.19(+1.70%) |
Dec 14, 2020 | 69.17 | 70.53 | 69.17 | 70.15 | 92,214 | +1.86(+2.72%) |
Dec 11, 2020 | 68.00 | 69.44 | 67.32 | 68.29 | 62,200 | -0.04(-0.06%) |
Dec 10, 2020 | 67.57 | 68.65 | 67.00 | 68.33 | 97,339 | +0.25(+0.37%) |
Dec 09, 2020 | 70.74 | 71.25 | 67.02 | 68.08 | 214,179 | -1.87(-2.67%) |
Dec 08, 2020 | 69.20 | 70.50 | 68.33 | 69.95 | 162,082 | +0.43(+0.62%) |
Dec 07, 2020 | 67.37 | 69.89 | 65.87 | 69.52 | 251,516 | +2.03(+3.01%) |
Dec 04, 2020 | 66.00 | 67.52 | 65.43 | 67.49 | 123,400 | +1.85(+2.82%) |
Dec 03, 2020 | 65.33 | 66.76 | 65.33 | 65.64 | 80,096 | +0.47(+0.72%) |
Dec 02, 2020 | 64.98 | 65.52 | 64.36 | 65.17 | 84,250 | +0.46(+0.71%) |