Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.55 | 87.23 | 83.20 | 85.63 | 888,988 | -0.01(-0.01%) |
Feb 25, 2021 | 88.97 | 90.05 | 85.35 | 85.64 | 1,548,804 | -3.90(-4.36%) |
Feb 24, 2021 | 85.38 | 90.38 | 84.72 | 89.54 | 951,697 | +4.48(+5.27%) |
Feb 23, 2021 | 84.94 | 86.02 | 84.04 | 85.05 | 971,480 | -0.20(-0.23%) |
Feb 22, 2021 | 82.52 | 86.79 | 82.25 | 85.25 | 1,218,932 | +2.42(+2.92%) |
Feb 19, 2021 | 78.91 | 84.72 | 78.91 | 82.83 | 1,938,559 | +0.80(+0.98%) |
Feb 18, 2021 | 80.28 | 82.49 | 79.91 | 82.03 | 836,685 | +1.84(+2.29%) |
Feb 17, 2021 | 79.92 | 81.36 | 78.83 | 80.19 | 949,935 | -0.63(-0.78%) |
Feb 16, 2021 | 81.96 | 82.21 | 79.38 | 80.82 | 1,107,301 | -0.62(-0.76%) |
Feb 12, 2021 | 82.36 | 82.36 | 80.67 | 81.44 | 523,034 | -0.85(-1.03%) |
Feb 11, 2021 | 82.44 | 82.72 | 80.86 | 82.29 | 582,673 | +0.09(+0.11%) |
Feb 10, 2021 | 84.21 | 84.39 | 81.70 | 82.20 | 584,507 | -1.45(-1.73%) |
Feb 09, 2021 | 84.29 | 84.80 | 83.14 | 83.65 | 685,857 | -0.69(-0.82%) |
Feb 08, 2021 | 83.87 | 84.68 | 82.66 | 84.34 | 1,107,062 | +0.86(+1.03%) |
Feb 05, 2021 | 80.56 | 83.73 | 80.45 | 83.48 | 1,403,001 | +3.32(+4.14%) |
Feb 04, 2021 | 78.20 | 81.59 | 77.63 | 80.16 | 901,145 | +2.59(+3.34%) |
Feb 03, 2021 | 75.56 | 78.73 | 75.39 | 77.57 | 1,034,507 | +1.71(+2.25%) |
Feb 02, 2021 | 74.65 | 76.22 | 73.84 | 75.87 | 716,915 | +2.25(+3.06%) |
Feb 01, 2021 | 72.04 | 73.96 | 70.67 | 73.61 | 910,554 | +1.81(+2.52%) |
Jan 29, 2021 | 72.18 | 74.11 | 71.14 | 71.80 | 903,741 | -1.37(-1.87%) |
Jan 28, 2021 | 70.65 | 74.32 | 69.73 | 73.17 | 1,106,481 | +3.44(+4.93%) |
Jan 27, 2021 | 70.94 | 72.49 | 68.97 | 69.73 | 1,414,927 | -3.38(-4.63%) |
Jan 26, 2021 | 74.62 | 74.78 | 73.03 | 73.11 | 858,203 | -1.07(-1.45%) |
Jan 25, 2021 | 73.34 | 74.46 | 71.35 | 74.19 | 965,639 | -0.91(-1.22%) |
Jan 22, 2021 | 73.50 | 75.25 | 73.14 | 75.10 | 784,233 | +1.28(+1.74%) |
Jan 21, 2021 | 74.59 | 74.77 | 73.38 | 73.82 | 811,293 | -0.70(-0.94%) |
Jan 20, 2021 | 75.55 | 75.96 | 73.73 | 74.52 | 821,422 | -0.93(-1.24%) |
Jan 19, 2021 | 75.93 | 76.91 | 75.19 | 75.45 | 763,309 | -0.51(-0.67%) |
Jan 15, 2021 | 75.29 | 76.22 | 73.34 | 75.96 | 638,934 | +0.23(+0.30%) |
Jan 14, 2021 | 76.79 | 78.46 | 75.70 | 75.73 | 706,744 | -0.34(-0.45%) |
Jan 13, 2021 | 76.65 | 77.23 | 75.51 | 76.07 | 387,029 | -0.98(-1.27%) |
Jan 12, 2021 | 76.75 | 77.24 | 76.01 | 77.05 | 396,664 | +0.68(+0.89%) |
Jan 11, 2021 | 74.20 | 77.08 | 74.20 | 76.37 | 610,684 | +0.76(+1.01%) |
Jan 08, 2021 | 74.74 | 76.21 | 73.99 | 75.61 | 886,441 | +0.97(+1.30%) |
Jan 07, 2021 | 72.74 | 75.06 | 71.96 | 74.64 | 1,184,933 | +2.04(+2.82%) |
Jan 06, 2021 | 71.25 | 73.43 | 70.93 | 72.60 | 817,652 | +1.39(+1.94%) |
Jan 05, 2021 | 70.06 | 71.77 | 70.06 | 71.21 | 588,253 | +1.24(+1.78%) |
Jan 04, 2021 | 73.94 | 73.94 | 69.01 | 69.97 | 1,117,655 | -3.67(-4.99%) |
Dec 31, 2020 | 73.64 | 73.64 | 73.64 | 588,250 | +0.49(+0.67%) | |
Dec 30, 2020 | 74.46 | 75.34 | 72.94 | 73.15 | 588,250 | -1.24(-1.67%) |
Dec 29, 2020 | 75.87 | 76.14 | 73.82 | 74.40 | 388,495 | -0.98(-1.30%) |
Dec 28, 2020 | 76.47 | 76.47 | 74.79 | 75.38 | 340,092 | +0.04(+0.05%) |
Dec 24, 2020 | 75.70 | 75.95 | 74.94 | 75.34 | 181,491 | +0.08(+0.10%) |
Dec 23, 2020 | 77.18 | 77.18 | 74.20 | 75.26 | 626,673 | -0.53(-0.70%) |
Dec 22, 2020 | 75.82 | 76.05 | 74.93 | 75.79 | 464,899 | +0.09(+0.12%) |
Dec 21, 2020 | 73.64 | 76.12 | 73.08 | 75.70 | 820,704 | +0.39(+0.51%) |
Dec 18, 2020 | 77.19 | 78.66 | 75.08 | 75.31 | 1,374,344 | -1.87(-2.42%) |
Dec 17, 2020 | 74.94 | 77.22 | 74.81 | 77.18 | 959,457 | +2.01(+2.67%) |
Dec 16, 2020 | 73.86 | 75.63 | 73.39 | 75.17 | 549,766 | +0.46(+0.62%) |
Dec 15, 2020 | 74.25 | 75.18 | 73.66 | 74.71 | 509,049 | +0.96(+1.30%) |
Dec 14, 2020 | 74.94 | 74.94 | 73.65 | 73.75 | 436,414 | +0.09(+0.13%) |
Dec 11, 2020 | 74.03 | 74.57 | 72.55 | 73.65 | 546,384 | -0.60(-0.81%) |
Dec 10, 2020 | 72.53 | 74.44 | 72.09 | 74.25 | 633,351 | +1.10(+1.51%) |
Dec 09, 2020 | 72.98 | 73.45 | 72.29 | 73.15 | 799,494 | +0.09(+0.13%) |
Dec 08, 2020 | 73.39 | 74.65 | 72.35 | 73.06 | 1,028,503 | -2.00(-2.66%) |
Dec 07, 2020 | 75.37 | 75.37 | 73.75 | 75.06 | 706,828 | -0.20(-0.26%) |
Dec 04, 2020 | 74.30 | 75.33 | 73.41 | 75.25 | 650,608 | +1.14(+1.54%) |
Dec 03, 2020 | 71.58 | 75.59 | 71.47 | 74.11 | 1,518,612 | +2.52(+3.51%) |
Dec 02, 2020 | 72.15 | 72.18 | 70.57 | 71.60 | 702,326 | -0.86(-1.18%) |