Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.53 | 96.54 | 89.23 | 95.56 | 1,732,166 | +4.64(+5.11%) |
Feb 25, 2021 | 93.68 | 95.01 | 89.73 | 90.92 | 740,050 | -3.12(-3.32%) |
Feb 24, 2021 | 90.56 | 95.08 | 89.95 | 94.04 | 777,404 | +3.74(+4.15%) |
Feb 23, 2021 | 86.63 | 90.51 | 84.21 | 90.29 | 1,231,596 | +4.03(+4.67%) |
Feb 22, 2021 | 85.62 | 89.90 | 85.16 | 86.26 | 804,262 | +0.68(+0.80%) |
Feb 19, 2021 | 83.89 | 86.02 | 83.32 | 85.58 | 722,939 | +2.69(+3.25%) |
Feb 18, 2021 | 84.29 | 85.45 | 82.19 | 82.89 | 577,316 | -2.86(-3.34%) |
Feb 17, 2021 | 84.92 | 87.04 | 84.46 | 85.75 | 499,891 | -0.51(-0.60%) |
Feb 16, 2021 | 84.25 | 87.14 | 83.80 | 86.26 | 1,222,809 | +3.89(+4.72%) |
Feb 12, 2021 | 82.28 | 83.62 | 81.23 | 82.37 | 456,545 | -0.36(-0.43%) |
Feb 11, 2021 | 84.52 | 85.94 | 81.36 | 82.73 | 661,814 | -1.97(-2.33%) |
Feb 10, 2021 | 83.34 | 86.71 | 82.62 | 84.70 | 807,985 | +2.31(+2.81%) |
Feb 09, 2021 | 85.59 | 85.75 | 81.38 | 82.39 | 802,916 | -3.07(-3.59%) |
Feb 08, 2021 | 83.77 | 85.70 | 82.23 | 85.46 | 732,124 | +1.63(+1.94%) |
Feb 05, 2021 | 82.23 | 86.02 | 82.23 | 83.83 | 1,593,278 | +1.69(+2.06%) |
Feb 04, 2021 | 74.86 | 82.37 | 74.65 | 82.14 | 2,428,973 | +7.88(+10.62%) |
Feb 03, 2021 | 70.19 | 74.57 | 69.62 | 74.26 | 1,124,231 | +5.37(+7.80%) |
Feb 02, 2021 | 68.39 | 69.32 | 66.91 | 68.88 | 829,744 | +2.03(+3.03%) |
Feb 01, 2021 | 67.50 | 68.02 | 66.02 | 66.86 | 1,010,974 | +0.03(+0.04%) |
Jan 29, 2021 | 70.12 | 71.05 | 66.19 | 66.83 | 1,233,198 | -3.10(-4.44%) |
Jan 28, 2021 | 71.55 | 73.08 | 66.50 | 69.93 | 1,435,394 | +3.17(+4.75%) |
Jan 27, 2021 | 66.10 | 68.05 | 64.49 | 66.76 | 2,533,082 | -1.01(-1.49%) |
Jan 26, 2021 | 69.88 | 70.46 | 67.65 | 67.77 | 712,087 | -0.65(-0.95%) |
Jan 25, 2021 | 68.63 | 69.52 | 66.87 | 68.42 | 572,995 | -1.54(-2.20%) |
Jan 22, 2021 | 69.16 | 70.11 | 68.19 | 69.96 | 1,007,756 | -0.43(-0.62%) |
Jan 21, 2021 | 71.40 | 72.60 | 69.44 | 70.39 | 981,751 | -1.54(-2.14%) |
Jan 20, 2021 | 72.11 | 73.25 | 71.82 | 71.93 | 706,009 | +0.07(+0.10%) |
Jan 19, 2021 | 71.44 | 72.51 | 70.80 | 71.87 | 2,112,245 | +1.71(+2.44%) |
Jan 15, 2021 | 72.11 | 73.10 | 69.16 | 70.16 | 1,385,551 | -3.71(-5.03%) |
Jan 14, 2021 | 74.00 | 74.94 | 72.77 | 73.87 | 1,348,720 | +1.03(+1.41%) |
Jan 13, 2021 | 73.10 | 74.09 | 72.42 | 72.84 | 943,176 | +0.00(+0.00%) |
Jan 12, 2021 | 72.11 | 73.28 | 71.22 | 72.84 | 460,216 | +0.81(+1.12%) |
Jan 11, 2021 | 71.93 | 73.99 | 71.37 | 72.03 | 790,193 | -1.56(-2.12%) |
Jan 08, 2021 | 77.55 | 78.03 | 72.56 | 73.59 | 885,874 | -3.77(-4.88%) |
Jan 07, 2021 | 75.55 | 77.59 | 72.34 | 77.37 | 2,056,404 | -0.57(-0.74%) |
Jan 06, 2021 | 72.90 | 79.46 | 72.83 | 77.94 | 1,425,484 | +6.52(+9.13%) |
Jan 05, 2021 | 70.08 | 72.45 | 70.08 | 71.42 | 658,793 | +1.35(+1.93%) |
Jan 04, 2021 | 73.59 | 74.31 | 69.65 | 70.07 | 613,903 | -3.13(-4.28%) |
Dec 31, 2020 | 73.20 | 73.20 | 73.20 | 618,112 | +0.41(+0.57%) | |
Dec 30, 2020 | 70.19 | 72.83 | 70.19 | 72.78 | 618,112 | +2.65(+3.77%) |
Dec 29, 2020 | 72.07 | 72.20 | 70.05 | 70.14 | 554,616 | -1.45(-2.03%) |
Dec 28, 2020 | 71.18 | 72.58 | 70.89 | 71.59 | 651,465 | +0.45(+0.64%) |
Dec 24, 2020 | 70.91 | 71.50 | 69.29 | 71.13 | 350,057 | +0.69(+0.98%) |
Dec 23, 2020 | 68.04 | 72.24 | 67.39 | 70.44 | 905,498 | +3.57(+5.33%) |
Dec 22, 2020 | 68.14 | 68.53 | 66.62 | 66.88 | 762,020 | -0.57(-0.85%) |
Dec 21, 2020 | 68.62 | 69.40 | 66.93 | 67.45 | 1,956,777 | -3.13(-4.44%) |
Dec 18, 2020 | 69.74 | 70.64 | 68.77 | 70.58 | 1,566,958 | +0.69(+0.99%) |
Dec 17, 2020 | 70.73 | 71.06 | 69.06 | 69.89 | 583,387 | -0.73(-1.04%) |
Dec 16, 2020 | 71.58 | 72.08 | 69.86 | 70.62 | 675,171 | -0.54(-0.76%) |
Dec 15, 2020 | 71.12 | 71.42 | 68.65 | 71.16 | 1,014,665 | -0.03(-0.04%) |
Dec 14, 2020 | 73.69 | 74.81 | 70.77 | 71.19 | 1,533,781 | -0.59(-0.83%) |
Dec 11, 2020 | 72.90 | 72.90 | 70.56 | 71.79 | 903,792 | -2.16(-2.93%) |
Dec 10, 2020 | 72.20 | 74.78 | 71.68 | 73.95 | 1,143,916 | -0.08(-0.11%) |
Dec 09, 2020 | 75.89 | 76.75 | 73.03 | 74.03 | 1,714,417 | -1.00(-1.33%) |
Dec 08, 2020 | 79.03 | 80.29 | 74.69 | 75.03 | 1,587,484 | -5.05(-6.30%) |
Dec 07, 2020 | 81.73 | 82.42 | 79.32 | 80.07 | 1,460,638 | -2.52(-3.05%) |
Dec 04, 2020 | 82.67 | 84.51 | 81.39 | 82.59 | 1,120,123 | +1.15(+1.41%) |
Dec 03, 2020 | 77.93 | 82.26 | 77.38 | 81.45 | 1,035,889 | +3.27(+4.18%) |
Dec 02, 2020 | 74.27 | 78.42 | 73.33 | 78.18 | 990,768 | +2.87(+3.82%) |