Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.82 | 80.95 | 77.67 | 79.33 | 372,507 | +0.01(+0.01%) |
Feb 25, 2021 | 82.81 | 83.40 | 79.12 | 79.32 | 610,305 | -3.78(-4.55%) |
Feb 24, 2021 | 80.70 | 83.13 | 80.02 | 83.10 | 546,027 | +2.86(+3.56%) |
Feb 23, 2021 | 79.05 | 80.89 | 76.10 | 80.25 | 402,348 | +0.57(+0.72%) |
Feb 22, 2021 | 79.90 | 81.41 | 79.21 | 79.68 | 570,114 | -0.89(-1.10%) |
Feb 19, 2021 | 78.80 | 81.60 | 78.80 | 80.57 | 449,822 | +2.64(+3.39%) |
Feb 18, 2021 | 78.74 | 80.38 | 76.72 | 77.93 | 371,115 | -1.59(-2.00%) |
Feb 17, 2021 | 80.09 | 81.11 | 79.25 | 79.52 | 540,727 | -1.56(-1.93%) |
Feb 16, 2021 | 80.92 | 82.10 | 80.25 | 81.08 | 535,685 | +1.59(+2.00%) |
Feb 12, 2021 | 75.10 | 80.40 | 74.93 | 79.49 | 1,300,285 | +3.60(+4.74%) |
Feb 11, 2021 | 76.48 | 77.56 | 74.41 | 75.89 | 690,159 | -0.50(-0.66%) |
Feb 10, 2021 | 77.58 | 81.95 | 75.85 | 76.40 | 1,399,123 | +0.68(+0.90%) |
Feb 09, 2021 | 74.51 | 76.56 | 69.66 | 75.71 | 3,223,587 | -12.56(-14.23%) |
Feb 08, 2021 | 86.32 | 88.47 | 86.28 | 88.27 | 434,900 | +2.53(+2.95%) |
Feb 05, 2021 | 84.90 | 86.14 | 84.31 | 85.74 | 340,225 | +1.22(+1.44%) |
Feb 04, 2021 | 83.51 | 84.83 | 83.13 | 84.53 | 321,115 | +1.02(+1.22%) |
Feb 03, 2021 | 81.23 | 83.55 | 80.24 | 83.51 | 284,773 | +1.90(+2.32%) |
Feb 02, 2021 | 81.03 | 82.67 | 79.72 | 81.61 | 374,492 | +1.65(+2.06%) |
Feb 01, 2021 | 76.55 | 80.25 | 76.55 | 79.96 | 299,432 | +4.75(+6.32%) |
Jan 29, 2021 | 77.46 | 77.95 | 74.15 | 75.21 | 527,542 | -2.66(-3.41%) |
Jan 28, 2021 | 76.69 | 79.85 | 76.27 | 77.87 | 373,422 | +2.79(+3.71%) |
Jan 27, 2021 | 75.85 | 77.92 | 72.90 | 75.08 | 757,738 | -3.02(-3.87%) |
Jan 26, 2021 | 81.61 | 82.45 | 77.76 | 78.10 | 424,878 | -2.66(-3.29%) |
Jan 25, 2021 | 82.38 | 82.38 | 79.84 | 80.76 | 452,197 | -2.30(-2.77%) |
Jan 22, 2021 | 82.64 | 83.23 | 81.65 | 83.07 | 403,878 | -0.45(-0.54%) |
Jan 21, 2021 | 84.78 | 85.37 | 83.15 | 83.52 | 270,734 | -1.26(-1.49%) |
Jan 20, 2021 | 85.40 | 85.94 | 84.03 | 84.78 | 244,653 | -0.21(-0.24%) |
Jan 19, 2021 | 85.45 | 86.81 | 84.74 | 84.99 | 473,470 | +0.30(+0.35%) |
Jan 15, 2021 | 83.59 | 85.37 | 80.63 | 84.70 | 436,565 | -0.92(-1.07%) |
Jan 14, 2021 | 84.02 | 86.80 | 83.67 | 85.61 | 310,006 | +2.29(+2.75%) |
Jan 13, 2021 | 86.41 | 86.59 | 82.45 | 83.32 | 442,799 | -1.33(-1.58%) |
Jan 12, 2021 | 83.03 | 85.33 | 82.64 | 84.66 | 306,946 | +1.82(+2.19%) |
Jan 11, 2021 | 82.92 | 84.00 | 82.23 | 82.84 | 467,572 | -1.66(-1.96%) |
Jan 08, 2021 | 85.70 | 85.70 | 82.35 | 84.50 | 304,907 | -1.05(-1.22%) |
Jan 07, 2021 | 83.78 | 85.88 | 82.25 | 85.55 | 317,286 | +2.25(+2.70%) |
Jan 06, 2021 | 79.46 | 83.91 | 79.46 | 83.29 | 455,956 | +5.33(+6.83%) |
Jan 05, 2021 | 75.22 | 79.08 | 75.01 | 77.97 | 379,328 | +2.29(+3.03%) |
Jan 04, 2021 | 78.11 | 78.75 | 74.75 | 75.67 | 337,383 | -1.90(-2.45%) |
Dec 31, 2020 | 77.57 | 77.57 | 77.57 | 222,107 | +0.14(+0.18%) | |
Dec 30, 2020 | 75.98 | 77.66 | 75.98 | 77.43 | 222,107 | +1.21(+1.58%) |
Dec 29, 2020 | 76.64 | 76.64 | 75.37 | 76.23 | 291,824 | -0.53(-0.70%) |
Dec 28, 2020 | 77.01 | 78.02 | 76.35 | 76.76 | 377,264 | +0.98(+1.29%) |
Dec 24, 2020 | 75.81 | 76.01 | 74.85 | 75.78 | 82,678 | +0.72(+0.96%) |
Dec 23, 2020 | 75.17 | 75.59 | 73.72 | 75.06 | 333,013 | +0.19(+0.25%) |
Dec 22, 2020 | 75.85 | 75.88 | 73.95 | 74.87 | 352,625 | +0.50(+0.68%) |
Dec 21, 2020 | 72.21 | 74.41 | 71.52 | 74.37 | 325,276 | -0.23(-0.30%) |
Dec 18, 2020 | 76.34 | 76.53 | 73.72 | 74.60 | 841,962 | -1.78(-2.33%) |
Dec 17, 2020 | 75.74 | 76.52 | 74.85 | 76.38 | 379,490 | +0.82(+1.09%) |
Dec 16, 2020 | 76.22 | 77.01 | 75.10 | 75.56 | 507,690 | -0.52(-0.69%) |
Dec 15, 2020 | 73.90 | 76.13 | 73.73 | 76.08 | 442,633 | +2.98(+4.08%) |
Dec 14, 2020 | 74.47 | 74.97 | 72.38 | 73.09 | 569,047 | -0.48(-0.66%) |
Dec 11, 2020 | 71.66 | 74.07 | 70.88 | 73.58 | 691,785 | +2.74(+3.86%) |
Dec 10, 2020 | 70.28 | 71.84 | 70.28 | 70.84 | 404,820 | -0.81(-1.13%) |
Dec 09, 2020 | 71.02 | 72.12 | 70.53 | 71.65 | 374,973 | +0.79(+1.12%) |
Dec 08, 2020 | 69.17 | 71.86 | 68.82 | 70.86 | 541,908 | +2.72(+3.99%) |
Dec 07, 2020 | 67.41 | 68.65 | 66.66 | 68.14 | 388,759 | +0.25(+0.36%) |
Dec 04, 2020 | 66.72 | 68.14 | 66.34 | 67.90 | 297,419 | +1.77(+2.67%) |
Dec 03, 2020 | 65.46 | 67.12 | 64.72 | 66.13 | 440,989 | +0.56(+0.86%) |
Dec 02, 2020 | 65.22 | 65.88 | 64.66 | 65.56 | 406,068 | -0.01(-0.02%) |