Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.85 | 81.99 | 80.08 | 80.11 | 623,133 | -1.61(-1.97%) |
Feb 25, 2021 | 82.50 | 82.87 | 81.30 | 81.72 | 623,642 | -0.46(-0.56%) |
Feb 24, 2021 | 81.75 | 82.35 | 80.12 | 82.18 | 973,133 | +0.27(+0.33%) |
Feb 23, 2021 | 77.87 | 82.95 | 76.52 | 81.92 | 2,694,541 | +7.83(+10.56%) |
Feb 22, 2021 | 75.15 | 75.86 | 73.90 | 74.09 | 892,747 | -1.44(-1.90%) |
Feb 19, 2021 | 76.16 | 76.25 | 75.43 | 75.53 | 284,504 | -0.34(-0.45%) |
Feb 18, 2021 | 75.78 | 76.03 | 75.25 | 75.87 | 269,933 | +0.15(+0.19%) |
Feb 17, 2021 | 75.46 | 75.74 | 74.96 | 75.72 | 316,161 | -0.17(-0.22%) |
Feb 16, 2021 | 76.60 | 76.70 | 75.68 | 75.89 | 359,049 | -0.43(-0.57%) |
Feb 12, 2021 | 76.01 | 76.52 | 75.28 | 76.32 | 342,967 | +0.02(+0.02%) |
Feb 11, 2021 | 76.15 | 76.61 | 75.73 | 76.30 | 353,400 | +0.32(+0.42%) |
Feb 10, 2021 | 76.86 | 77.14 | 75.71 | 75.98 | 256,290 | -0.86(-1.12%) |
Feb 09, 2021 | 77.11 | 77.44 | 76.49 | 76.84 | 572,197 | -0.15(-0.19%) |
Feb 08, 2021 | 77.86 | 78.07 | 76.68 | 76.98 | 570,215 | -0.65(-0.84%) |
Feb 05, 2021 | 77.50 | 77.93 | 77.21 | 77.64 | 459,676 | +0.29(+0.37%) |
Feb 04, 2021 | 77.67 | 78.05 | 77.18 | 77.35 | 635,013 | -0.57(-0.73%) |
Feb 03, 2021 | 77.73 | 78.06 | 76.99 | 77.92 | 299,325 | -0.19(-0.25%) |
Feb 02, 2021 | 77.49 | 78.56 | 77.33 | 78.12 | 530,011 | +1.13(+1.47%) |
Feb 01, 2021 | 76.39 | 77.58 | 75.92 | 76.98 | 486,940 | +1.80(+2.39%) |
Jan 29, 2021 | 75.78 | 75.78 | 74.50 | 75.19 | 631,159 | -0.34(-0.45%) |
Jan 28, 2021 | 74.00 | 76.08 | 73.93 | 75.53 | 424,629 | +1.71(+2.31%) |
Jan 27, 2021 | 75.58 | 75.70 | 73.70 | 73.82 | 616,897 | -2.42(-3.17%) |
Jan 26, 2021 | 76.53 | 76.67 | 75.63 | 76.24 | 326,481 | -0.38(-0.49%) |
Jan 25, 2021 | 75.35 | 76.76 | 75.15 | 76.61 | 611,335 | +1.48(+1.96%) |
Jan 22, 2021 | 75.07 | 75.60 | 74.79 | 75.14 | 353,597 | -0.01(-0.01%) |
Jan 21, 2021 | 75.51 | 75.66 | 74.85 | 75.15 | 302,983 | -0.54(-0.72%) |
Jan 20, 2021 | 74.45 | 75.89 | 74.36 | 75.69 | 324,986 | +1.48(+2.00%) |
Jan 19, 2021 | 74.18 | 74.89 | 73.61 | 74.21 | 499,929 | +0.00(+0.00%) |
Jan 15, 2021 | 72.08 | 74.29 | 71.95 | 74.21 | 699,926 | +1.80(+2.48%) |
Jan 14, 2021 | 72.94 | 73.39 | 72.30 | 72.41 | 528,160 | -0.84(-1.15%) |
Jan 13, 2021 | 72.96 | 73.58 | 72.46 | 73.25 | 512,497 | +0.22(+0.30%) |
Jan 12, 2021 | 73.42 | 73.42 | 72.55 | 73.03 | 250,575 | -0.43(-0.59%) |
Jan 11, 2021 | 74.00 | 74.23 | 73.41 | 73.46 | 272,215 | -0.87(-1.17%) |
Jan 08, 2021 | 74.48 | 74.78 | 73.72 | 74.33 | 442,213 | -0.01(-0.01%) |
Jan 07, 2021 | 74.37 | 75.00 | 73.69 | 74.34 | 816,000 | -0.46(-0.62%) |
Jan 06, 2021 | 75.39 | 75.76 | 74.35 | 74.80 | 899,555 | -0.87(-1.15%) |
Jan 05, 2021 | 74.28 | 75.90 | 74.28 | 75.66 | 536,392 | +1.08(+1.45%) |
Jan 04, 2021 | 75.59 | 76.10 | 74.19 | 74.59 | 710,038 | -0.91(-1.21%) |
Dec 31, 2020 | 75.50 | 75.50 | 75.50 | 334,700 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.54 | 75.87 | 75.32 | 75.61 | 334,700 | +0.38(+0.50%) |
Dec 29, 2020 | 75.19 | 75.60 | 74.86 | 75.23 | 328,789 | +0.47(+0.63%) |
Dec 28, 2020 | 74.56 | 74.82 | 74.37 | 74.76 | 182,735 | +0.45(+0.61%) |
Dec 24, 2020 | 73.75 | 74.34 | 73.27 | 74.31 | 96,425 | +0.65(+0.89%) |
Dec 23, 2020 | 73.69 | 74.13 | 73.54 | 73.65 | 343,394 | +0.33(+0.45%) |
Dec 22, 2020 | 73.27 | 74.00 | 73.27 | 73.32 | 269,548 | -0.48(-0.65%) |
Dec 21, 2020 | 73.77 | 74.09 | 72.57 | 73.80 | 373,856 | -0.73(-0.98%) |
Dec 18, 2020 | 74.39 | 74.63 | 73.77 | 74.53 | 232,549 | +0.23(+0.31%) |
Dec 17, 2020 | 74.24 | 75.42 | 73.85 | 74.30 | 275,063 | +0.34(+0.46%) |
Dec 16, 2020 | 75.07 | 75.14 | 73.58 | 73.96 | 303,332 | -0.65(-0.88%) |
Dec 15, 2020 | 74.26 | 74.88 | 74.17 | 74.61 | 271,557 | +0.49(+0.66%) |
Dec 14, 2020 | 74.46 | 75.03 | 74.03 | 74.13 | 302,468 | -0.44(-0.59%) |
Dec 11, 2020 | 73.82 | 74.68 | 73.59 | 74.57 | 218,123 | +0.43(+0.58%) |
Dec 10, 2020 | 74.57 | 74.57 | 73.77 | 74.13 | 265,498 | -0.30(-0.41%) |
Dec 09, 2020 | 74.31 | 74.67 | 74.04 | 74.44 | 336,455 | +0.15(+0.20%) |
Dec 08, 2020 | 74.37 | 74.82 | 74.03 | 74.29 | 456,018 | -0.26(-0.35%) |
Dec 07, 2020 | 74.75 | 74.90 | 74.28 | 74.55 | 417,044 | -0.58(-0.77%) |
Dec 04, 2020 | 74.42 | 75.36 | 74.27 | 75.13 | 320,406 | +0.99(+1.33%) |
Dec 03, 2020 | 73.57 | 74.29 | 73.57 | 74.14 | 280,206 | +0.31(+0.42%) |
Dec 02, 2020 | 73.53 | 74.26 | 73.07 | 73.83 | 624,341 | +0.30(+0.41%) |