Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.23 | 81.37 | 79.47 | 79.50 | 627,901 | -1.60(-1.97%) |
Feb 25, 2021 | 81.87 | 82.25 | 80.68 | 81.10 | 628,414 | -0.46(-0.56%) |
Feb 24, 2021 | 81.13 | 81.72 | 79.51 | 81.56 | 980,580 | +0.27(+0.33%) |
Feb 23, 2021 | 77.28 | 82.32 | 75.94 | 81.29 | 2,715,159 | +7.77(+10.56%) |
Feb 22, 2021 | 74.58 | 75.28 | 73.34 | 73.53 | 899,579 | -1.43(-1.90%) |
Feb 19, 2021 | 75.58 | 75.68 | 74.86 | 74.95 | 286,681 | -0.34(-0.45%) |
Feb 18, 2021 | 75.20 | 75.46 | 74.68 | 75.29 | 271,998 | +0.15(+0.19%) |
Feb 17, 2021 | 74.89 | 75.17 | 74.39 | 75.14 | 318,580 | -0.16(-0.22%) |
Feb 16, 2021 | 76.01 | 76.11 | 75.11 | 75.31 | 361,796 | -0.43(-0.57%) |
Feb 12, 2021 | 75.43 | 75.94 | 74.71 | 75.74 | 345,591 | +0.02(+0.02%) |
Feb 11, 2021 | 75.58 | 76.03 | 75.15 | 75.72 | 356,104 | +0.32(+0.42%) |
Feb 10, 2021 | 76.28 | 76.55 | 75.14 | 75.40 | 258,251 | -0.85(-1.12%) |
Feb 09, 2021 | 76.53 | 76.86 | 75.91 | 76.25 | 576,575 | -0.15(-0.19%) |
Feb 08, 2021 | 77.27 | 77.47 | 76.10 | 76.40 | 574,578 | -0.65(-0.84%) |
Feb 05, 2021 | 76.91 | 77.34 | 76.62 | 77.05 | 463,193 | +0.28(+0.37%) |
Feb 04, 2021 | 77.08 | 77.46 | 76.60 | 76.76 | 639,872 | -0.57(-0.73%) |
Feb 03, 2021 | 77.14 | 77.47 | 76.41 | 77.33 | 301,615 | -0.19(-0.25%) |
Feb 02, 2021 | 76.90 | 77.96 | 76.74 | 77.52 | 534,067 | +1.13(+1.47%) |
Feb 01, 2021 | 75.81 | 76.99 | 75.35 | 76.40 | 490,665 | +1.78(+2.39%) |
Jan 29, 2021 | 75.21 | 75.21 | 73.94 | 74.61 | 635,989 | -0.34(-0.45%) |
Jan 28, 2021 | 73.43 | 75.50 | 73.37 | 74.95 | 427,879 | +1.69(+2.31%) |
Jan 27, 2021 | 75.01 | 75.13 | 73.14 | 73.26 | 621,618 | -2.40(-3.17%) |
Jan 26, 2021 | 75.95 | 76.09 | 75.05 | 75.66 | 328,979 | -0.38(-0.49%) |
Jan 25, 2021 | 74.78 | 76.18 | 74.58 | 76.03 | 616,013 | +1.46(+1.96%) |
Jan 22, 2021 | 74.50 | 75.03 | 74.22 | 74.57 | 356,302 | -0.01(-0.01%) |
Jan 21, 2021 | 74.93 | 75.08 | 74.28 | 74.58 | 305,302 | -0.54(-0.72%) |
Jan 20, 2021 | 73.88 | 75.31 | 73.79 | 75.12 | 327,472 | +1.47(+2.00%) |
Jan 19, 2021 | 73.62 | 74.32 | 73.05 | 73.64 | 503,755 | +0.00(+0.00%) |
Jan 15, 2021 | 71.53 | 73.73 | 71.40 | 73.64 | 705,282 | +1.78(+2.48%) |
Jan 14, 2021 | 72.39 | 72.83 | 71.75 | 71.86 | 532,201 | -0.83(-1.15%) |
Jan 13, 2021 | 72.41 | 73.02 | 71.91 | 72.69 | 516,419 | +0.22(+0.30%) |
Jan 12, 2021 | 72.86 | 72.86 | 72.00 | 72.47 | 252,492 | -0.43(-0.59%) |
Jan 11, 2021 | 73.43 | 73.66 | 72.85 | 72.90 | 274,298 | -0.86(-1.17%) |
Jan 08, 2021 | 73.92 | 74.21 | 73.16 | 73.76 | 445,596 | -0.01(-0.01%) |
Jan 07, 2021 | 73.81 | 74.43 | 73.13 | 73.77 | 822,243 | -0.46(-0.62%) |
Jan 06, 2021 | 74.82 | 75.19 | 73.78 | 74.23 | 906,438 | -0.86(-1.15%) |
Jan 05, 2021 | 73.72 | 75.33 | 73.72 | 75.09 | 540,497 | +1.07(+1.45%) |
Jan 04, 2021 | 75.02 | 75.52 | 73.63 | 74.02 | 715,471 | -0.91(-1.21%) |
Dec 31, 2020 | 74.93 | 74.93 | 74.93 | 337,261 | -0.11(-0.15%) | |
Dec 30, 2020 | 74.97 | 75.29 | 74.75 | 75.04 | 337,261 | +0.38(+0.50%) |
Dec 29, 2020 | 74.61 | 75.03 | 74.29 | 74.66 | 331,305 | +0.47(+0.63%) |
Dec 28, 2020 | 73.99 | 74.25 | 73.81 | 74.19 | 184,134 | +0.45(+0.61%) |
Dec 24, 2020 | 73.19 | 73.77 | 72.71 | 73.75 | 97,163 | +0.65(+0.89%) |
Dec 23, 2020 | 73.13 | 73.57 | 72.99 | 73.10 | 346,022 | +0.33(+0.45%) |
Dec 22, 2020 | 72.71 | 73.43 | 72.71 | 72.77 | 271,610 | -0.48(-0.65%) |
Dec 21, 2020 | 73.21 | 73.53 | 72.02 | 73.24 | 376,716 | -0.72(-0.98%) |
Dec 18, 2020 | 73.83 | 74.07 | 73.21 | 73.96 | 234,329 | +0.23(+0.31%) |
Dec 17, 2020 | 73.68 | 74.84 | 73.29 | 73.74 | 277,168 | +0.34(+0.46%) |
Dec 16, 2020 | 74.50 | 74.57 | 73.02 | 73.40 | 305,653 | -0.65(-0.88%) |
Dec 15, 2020 | 73.70 | 74.31 | 73.61 | 74.05 | 273,635 | +0.48(+0.66%) |
Dec 14, 2020 | 73.89 | 74.46 | 73.47 | 73.56 | 304,783 | -0.44(-0.59%) |
Dec 11, 2020 | 73.26 | 74.11 | 73.03 | 74.00 | 219,792 | +0.43(+0.58%) |
Dec 10, 2020 | 74.00 | 74.00 | 73.21 | 73.57 | 267,529 | -0.30(-0.41%) |
Dec 09, 2020 | 73.75 | 74.10 | 73.48 | 73.87 | 339,029 | +0.15(+0.20%) |
Dec 08, 2020 | 73.81 | 74.25 | 73.47 | 73.73 | 459,508 | -0.26(-0.35%) |
Dec 07, 2020 | 74.18 | 74.33 | 73.72 | 73.98 | 420,236 | -0.58(-0.77%) |
Dec 04, 2020 | 73.86 | 74.79 | 73.71 | 74.56 | 322,858 | +0.98(+1.33%) |
Dec 03, 2020 | 73.01 | 73.73 | 73.01 | 73.58 | 282,350 | +0.31(+0.42%) |
Dec 02, 2020 | 72.97 | 73.70 | 72.52 | 73.27 | 629,119 | +0.30(+0.41%) |