Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.83 | 82.44 | 79.37 | 81.84 | 629,040 | +0.01(+0.01%) |
Feb 25, 2021 | 84.15 | 84.55 | 80.48 | 81.83 | 706,755 | -2.48(-2.94%) |
Feb 24, 2021 | 83.67 | 84.91 | 83.47 | 84.31 | 1,453,481 | +0.93(+1.11%) |
Feb 23, 2021 | 82.88 | 86.06 | 81.20 | 83.38 | 963,693 | -0.24(-0.29%) |
Feb 22, 2021 | 83.55 | 86.40 | 82.74 | 83.62 | 1,248,220 | +0.08(+0.09%) |
Feb 19, 2021 | 81.36 | 84.45 | 81.05 | 83.54 | 1,005,105 | +2.86(+3.54%) |
Feb 18, 2021 | 82.86 | 83.38 | 80.20 | 80.69 | 347,223 | -2.45(-2.94%) |
Feb 17, 2021 | 82.23 | 84.15 | 81.33 | 83.13 | 842,830 | -1.06(-1.26%) |
Feb 16, 2021 | 81.98 | 84.96 | 81.98 | 84.19 | 564,901 | +0.93(+1.11%) |
Feb 12, 2021 | 82.82 | 83.90 | 82.58 | 83.27 | 267,407 | +0.57(+0.69%) |
Feb 11, 2021 | 82.44 | 83.15 | 81.73 | 82.69 | 477,960 | +0.69(+0.84%) |
Feb 10, 2021 | 83.00 | 84.12 | 81.27 | 82.01 | 249,148 | -0.10(-0.12%) |
Feb 09, 2021 | 81.56 | 83.02 | 80.72 | 82.10 | 152,256 | +0.04(+0.05%) |
Feb 08, 2021 | 81.68 | 82.71 | 80.86 | 82.06 | 354,037 | +1.50(+1.86%) |
Feb 05, 2021 | 79.82 | 80.82 | 79.66 | 80.56 | 206,961 | +1.54(+1.95%) |
Feb 04, 2021 | 78.69 | 79.82 | 77.71 | 79.02 | 213,554 | +0.31(+0.39%) |
Feb 03, 2021 | 77.96 | 79.64 | 77.18 | 78.72 | 589,357 | +0.86(+1.11%) |
Feb 02, 2021 | 76.90 | 78.86 | 76.01 | 77.86 | 391,839 | +2.14(+2.83%) |
Feb 01, 2021 | 74.39 | 76.07 | 74.26 | 75.71 | 385,484 | +2.60(+3.56%) |
Jan 29, 2021 | 75.00 | 75.48 | 71.44 | 73.11 | 529,168 | -2.09(-2.78%) |
Jan 28, 2021 | 74.37 | 75.92 | 73.09 | 75.21 | 453,337 | +1.91(+2.61%) |
Jan 27, 2021 | 73.62 | 74.33 | 71.16 | 73.29 | 559,088 | -2.14(-2.84%) |
Jan 26, 2021 | 78.30 | 78.41 | 75.18 | 75.44 | 207,300 | -2.07(-2.68%) |
Jan 25, 2021 | 77.99 | 78.34 | 75.10 | 77.51 | 476,918 | -1.03(-1.31%) |
Jan 22, 2021 | 78.98 | 79.37 | 78.34 | 78.54 | 357,659 | -1.86(-2.32%) |
Jan 21, 2021 | 81.50 | 81.95 | 79.97 | 80.41 | 403,860 | -1.09(-1.34%) |
Jan 20, 2021 | 82.24 | 82.89 | 81.14 | 81.50 | 206,436 | -0.05(-0.06%) |
Jan 19, 2021 | 82.62 | 83.34 | 80.81 | 81.55 | 317,032 | -0.32(-0.39%) |
Jan 15, 2021 | 82.01 | 82.95 | 80.86 | 81.86 | 190,333 | -1.31(-1.58%) |
Jan 14, 2021 | 84.29 | 84.53 | 82.78 | 83.17 | 219,188 | -0.44(-0.53%) |
Jan 13, 2021 | 86.96 | 87.01 | 82.87 | 83.61 | 342,206 | -2.95(-3.41%) |
Jan 12, 2021 | 85.19 | 86.68 | 84.64 | 86.57 | 219,555 | +1.86(+2.19%) |
Jan 11, 2021 | 82.99 | 85.18 | 82.82 | 84.71 | 317,660 | +0.30(+0.35%) |
Jan 08, 2021 | 87.07 | 87.12 | 83.79 | 84.41 | 293,029 | -1.84(-2.13%) |
Jan 07, 2021 | 86.76 | 87.81 | 85.44 | 86.25 | 261,391 | +0.33(+0.38%) |
Jan 06, 2021 | 82.16 | 87.31 | 82.16 | 85.93 | 331,364 | +4.98(+6.15%) |
Jan 05, 2021 | 77.84 | 81.38 | 77.84 | 80.94 | 303,038 | +2.87(+3.67%) |
Jan 04, 2021 | 79.52 | 80.64 | 77.86 | 78.08 | 578,264 | +0.05(+0.06%) |
Dec 31, 2020 | 78.03 | 78.03 | 78.03 | 239,994 | +0.26(+0.33%) | |
Dec 30, 2020 | 76.58 | 78.79 | 76.58 | 77.77 | 239,994 | +1.41(+1.84%) |
Dec 29, 2020 | 77.53 | 77.74 | 75.54 | 76.36 | 245,990 | -0.35(-0.46%) |
Dec 28, 2020 | 78.37 | 78.98 | 76.53 | 76.72 | 198,847 | -0.82(-1.06%) |
Dec 24, 2020 | 77.99 | 78.26 | 76.89 | 77.54 | 126,435 | -0.46(-0.59%) |
Dec 23, 2020 | 78.17 | 79.34 | 77.94 | 78.00 | 201,588 | +0.41(+0.53%) |
Dec 22, 2020 | 78.63 | 79.10 | 77.50 | 77.59 | 167,515 | -1.33(-1.68%) |
Dec 21, 2020 | 79.51 | 79.51 | 77.06 | 78.92 | 307,274 | +0.83(+1.07%) |
Dec 18, 2020 | 78.27 | 79.17 | 76.75 | 78.08 | 331,723 | +0.18(+0.23%) |
Dec 17, 2020 | 78.30 | 78.43 | 77.08 | 77.90 | 494,539 | +0.28(+0.36%) |
Dec 16, 2020 | 78.93 | 78.93 | 76.98 | 77.63 | 274,834 | -0.52(-0.66%) |
Dec 15, 2020 | 78.54 | 79.20 | 77.47 | 78.14 | 243,811 | +0.42(+0.54%) |
Dec 14, 2020 | 80.08 | 81.18 | 77.70 | 77.72 | 260,095 | -2.05(-2.57%) |
Dec 11, 2020 | 79.58 | 80.67 | 78.93 | 79.77 | 193,052 | -0.63(-0.78%) |
Dec 10, 2020 | 79.31 | 80.76 | 79.26 | 80.40 | 345,628 | +0.94(+1.18%) |
Dec 09, 2020 | 79.85 | 81.04 | 78.65 | 79.46 | 352,463 | +0.37(+0.47%) |
Dec 08, 2020 | 76.31 | 79.67 | 76.13 | 79.09 | 416,579 | +2.25(+2.92%) |
Dec 07, 2020 | 77.84 | 78.36 | 76.39 | 76.84 | 262,183 | -1.20(-1.54%) |
Dec 04, 2020 | 75.62 | 78.76 | 75.62 | 78.05 | 278,911 | +2.93(+3.90%) |
Dec 03, 2020 | 74.43 | 76.18 | 74.35 | 75.12 | 545,988 | +0.74(+0.99%) |
Dec 02, 2020 | 73.24 | 74.62 | 73.15 | 74.38 | 326,242 | +0.81(+1.10%) |