Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.63 | 82.63 | 78.80 | 79.63 | 247,284 | -2.16(-2.64%) |
Feb 25, 2021 | 84.29 | 84.31 | 81.32 | 81.78 | 226,116 | -1.55(-1.87%) |
Feb 24, 2021 | 82.25 | 83.58 | 82.02 | 83.34 | 187,222 | +1.68(+2.06%) |
Feb 23, 2021 | 80.50 | 81.91 | 80.14 | 81.65 | 231,499 | +1.42(+1.76%) |
Feb 22, 2021 | 77.40 | 80.77 | 77.40 | 80.24 | 186,387 | +1.76(+2.24%) |
Feb 19, 2021 | 76.59 | 78.54 | 76.08 | 78.48 | 132,612 | +2.42(+3.19%) |
Feb 18, 2021 | 76.07 | 77.16 | 75.46 | 76.06 | 156,986 | -0.85(-1.11%) |
Feb 17, 2021 | 77.26 | 77.99 | 76.55 | 76.91 | 103,662 | -0.89(-1.14%) |
Feb 16, 2021 | 77.10 | 77.92 | 76.89 | 77.80 | 210,421 | +1.35(+1.77%) |
Feb 12, 2021 | 75.94 | 77.18 | 74.12 | 76.44 | 110,024 | -0.01(-0.01%) |
Feb 11, 2021 | 77.00 | 78.09 | 75.52 | 76.45 | 132,885 | -0.51(-0.66%) |
Feb 10, 2021 | 77.32 | 78.09 | 76.32 | 76.96 | 117,959 | +0.10(+0.13%) |
Feb 09, 2021 | 75.04 | 76.93 | 74.66 | 76.86 | 163,655 | +1.64(+2.18%) |
Feb 08, 2021 | 74.92 | 75.22 | 74.30 | 75.22 | 158,972 | +0.84(+1.12%) |
Feb 05, 2021 | 75.15 | 75.15 | 73.69 | 74.39 | 175,529 | +0.00(+0.00%) |
Feb 04, 2021 | 71.96 | 74.43 | 71.68 | 74.39 | 257,047 | +3.03(+4.25%) |
Feb 03, 2021 | 70.19 | 71.36 | 69.14 | 71.35 | 213,706 | +0.82(+1.16%) |
Feb 02, 2021 | 70.27 | 71.10 | 69.61 | 70.54 | 155,383 | +0.85(+1.21%) |
Feb 01, 2021 | 68.15 | 70.03 | 66.95 | 69.69 | 311,793 | +1.77(+2.61%) |
Jan 29, 2021 | 69.61 | 71.81 | 67.74 | 67.91 | 437,410 | -2.32(-3.30%) |
Jan 28, 2021 | 71.01 | 72.29 | 69.51 | 70.23 | 376,652 | +0.37(+0.53%) |
Jan 27, 2021 | 70.87 | 70.97 | 69.28 | 69.86 | 211,079 | -1.59(-2.23%) |
Jan 26, 2021 | 73.00 | 73.00 | 71.22 | 71.45 | 158,579 | -0.90(-1.25%) |
Jan 25, 2021 | 71.83 | 72.49 | 70.94 | 72.36 | 208,693 | -0.40(-0.54%) |
Jan 22, 2021 | 71.51 | 72.93 | 70.95 | 72.75 | 258,944 | +0.81(+1.12%) |
Jan 21, 2021 | 73.52 | 74.30 | 71.26 | 71.94 | 263,176 | -1.26(-1.72%) |
Jan 20, 2021 | 74.24 | 75.11 | 72.82 | 73.20 | 528,574 | -0.75(-1.02%) |
Jan 19, 2021 | 72.96 | 74.13 | 72.63 | 73.96 | 252,681 | +1.09(+1.49%) |
Jan 15, 2021 | 72.81 | 73.40 | 71.78 | 72.87 | 215,333 | -1.19(-1.60%) |
Jan 14, 2021 | 71.93 | 74.22 | 70.99 | 74.06 | 616,825 | +3.30(+4.67%) |
Jan 13, 2021 | 70.82 | 71.35 | 69.19 | 70.76 | 402,949 | -0.68(-0.95%) |
Jan 12, 2021 | 71.67 | 72.61 | 71.24 | 71.44 | 393,959 | +0.31(+0.44%) |
Jan 11, 2021 | 69.17 | 71.31 | 68.27 | 71.12 | 296,744 | +1.36(+1.95%) |
Jan 08, 2021 | 71.16 | 71.21 | 69.32 | 69.76 | 364,001 | -1.50(-2.10%) |
Jan 07, 2021 | 70.34 | 71.77 | 69.77 | 71.26 | 412,102 | +1.16(+1.65%) |
Jan 06, 2021 | 66.99 | 70.94 | 66.69 | 70.10 | 416,376 | +5.18(+7.97%) |
Jan 05, 2021 | 63.91 | 65.76 | 63.80 | 64.93 | 228,491 | +1.10(+1.73%) |
Jan 04, 2021 | 64.57 | 64.57 | 62.52 | 63.82 | 228,272 | +0.86(+1.36%) |
Dec 31, 2020 | 62.97 | 62.97 | 62.97 | 150,444 | -0.48(-0.75%) | |
Dec 30, 2020 | 63.13 | 64.33 | 62.33 | 63.45 | 150,444 | +0.33(+0.52%) |
Dec 29, 2020 | 63.93 | 64.39 | 62.82 | 63.11 | 191,423 | -0.73(-1.14%) |
Dec 28, 2020 | 63.58 | 64.68 | 63.21 | 63.84 | 207,586 | +0.68(+1.08%) |
Dec 24, 2020 | 63.89 | 64.33 | 62.90 | 63.16 | 79,499 | -0.70(-1.09%) |
Dec 23, 2020 | 62.20 | 64.17 | 61.96 | 63.86 | 275,203 | +2.01(+3.26%) |
Dec 22, 2020 | 63.04 | 63.23 | 61.83 | 61.85 | 189,836 | -0.68(-1.09%) |
Dec 21, 2020 | 62.94 | 64.23 | 61.51 | 62.53 | 300,639 | +0.07(+0.12%) |
Dec 18, 2020 | 63.84 | 64.34 | 62.32 | 62.45 | 351,385 | -1.52(-2.37%) |
Dec 17, 2020 | 64.75 | 65.10 | 63.79 | 63.97 | 183,890 | -0.76(-1.18%) |
Dec 16, 2020 | 65.06 | 65.31 | 64.43 | 64.73 | 283,157 | -0.25(-0.38%) |
Dec 15, 2020 | 65.82 | 65.82 | 63.99 | 64.98 | 240,665 | +0.66(+1.03%) |
Dec 14, 2020 | 65.64 | 66.14 | 64.18 | 64.32 | 156,060 | -0.39(-0.60%) |
Dec 11, 2020 | 63.75 | 65.28 | 63.75 | 64.71 | 339,096 | +0.04(+0.06%) |
Dec 10, 2020 | 64.28 | 64.96 | 63.57 | 64.67 | 151,440 | -0.40(-0.61%) |
Dec 09, 2020 | 65.29 | 65.95 | 64.67 | 65.06 | 156,288 | +0.40(+0.61%) |
Dec 08, 2020 | 64.20 | 65.25 | 64.20 | 64.67 | 171,413 | -0.17(-0.27%) |
Dec 07, 2020 | 64.83 | 65.11 | 63.88 | 64.84 | 163,492 | -0.31(-0.48%) |
Dec 04, 2020 | 65.01 | 65.67 | 64.28 | 65.16 | 249,156 | +1.04(+1.62%) |
Dec 03, 2020 | 64.36 | 64.67 | 63.72 | 64.12 | 140,898 | -0.02(-0.03%) |
Dec 02, 2020 | 62.73 | 64.21 | 62.40 | 64.14 | 251,124 | +1.06(+1.68%) |