Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.85 | 85.38 | 82.13 | 82.15 | 716,317 | -3.22(-3.77%) |
Feb 25, 2021 | 84.46 | 88.07 | 84.40 | 85.36 | 783,591 | +0.59(+0.69%) |
Feb 24, 2021 | 81.47 | 85.22 | 79.46 | 84.78 | 665,152 | +3.47(+4.27%) |
Feb 23, 2021 | 76.04 | 81.53 | 75.61 | 81.30 | 806,600 | +6.76(+9.07%) |
Feb 22, 2021 | 74.48 | 76.02 | 72.87 | 74.55 | 871,222 | -0.46(-0.61%) |
Feb 19, 2021 | 76.83 | 77.31 | 73.99 | 75.01 | 471,815 | -1.66(-2.17%) |
Feb 18, 2021 | 77.72 | 78.19 | 76.22 | 76.67 | 440,457 | -1.41(-1.81%) |
Feb 17, 2021 | 78.83 | 79.57 | 76.86 | 78.08 | 292,079 | -1.15(-1.45%) |
Feb 16, 2021 | 80.23 | 80.38 | 79.02 | 79.23 | 235,259 | -0.71(-0.89%) |
Feb 12, 2021 | 79.69 | 80.53 | 79.05 | 79.94 | 180,850 | -0.01(-0.01%) |
Feb 11, 2021 | 79.13 | 80.11 | 78.42 | 79.95 | 201,378 | +1.11(+1.41%) |
Feb 10, 2021 | 78.89 | 79.70 | 77.92 | 78.84 | 213,871 | -0.24(-0.30%) |
Feb 09, 2021 | 79.38 | 80.33 | 78.28 | 79.08 | 170,458 | -0.73(-0.91%) |
Feb 08, 2021 | 78.85 | 81.28 | 78.78 | 79.81 | 275,108 | +1.50(+1.91%) |
Feb 05, 2021 | 78.59 | 79.46 | 77.74 | 78.31 | 262,524 | +0.16(+0.21%) |
Feb 04, 2021 | 77.07 | 79.07 | 76.78 | 78.15 | 216,436 | +1.37(+1.79%) |
Feb 03, 2021 | 76.98 | 77.89 | 76.18 | 76.77 | 318,106 | -0.43(-0.56%) |
Feb 02, 2021 | 78.29 | 78.54 | 77.02 | 77.21 | 222,875 | -0.23(-0.30%) |
Feb 01, 2021 | 75.68 | 77.91 | 74.95 | 77.44 | 328,110 | +2.36(+3.15%) |
Jan 29, 2021 | 76.21 | 76.26 | 73.87 | 75.07 | 278,984 | -1.20(-1.57%) |
Jan 28, 2021 | 77.72 | 77.72 | 75.19 | 76.27 | 330,222 | -0.52(-0.67%) |
Jan 27, 2021 | 77.05 | 77.76 | 75.64 | 76.79 | 380,240 | -1.10(-1.42%) |
Jan 26, 2021 | 78.57 | 79.40 | 77.49 | 77.90 | 394,671 | -0.13(-0.17%) |
Jan 25, 2021 | 75.89 | 78.41 | 74.87 | 78.03 | 403,847 | +1.81(+2.38%) |
Jan 22, 2021 | 75.83 | 76.78 | 75.08 | 76.22 | 227,625 | -0.13(-0.18%) |
Jan 21, 2021 | 78.01 | 78.30 | 75.98 | 76.35 | 463,630 | -1.77(-2.26%) |
Jan 20, 2021 | 80.02 | 80.44 | 76.14 | 78.12 | 698,452 | -2.19(-2.73%) |
Jan 19, 2021 | 80.71 | 81.18 | 80.04 | 80.31 | 506,006 | -0.10(-0.12%) |
Jan 15, 2021 | 80.30 | 81.31 | 78.90 | 80.40 | 498,171 | -0.73(-0.90%) |
Jan 14, 2021 | 80.05 | 81.89 | 79.97 | 81.13 | 432,006 | +1.74(+2.19%) |
Jan 13, 2021 | 78.56 | 80.42 | 78.56 | 79.39 | 563,947 | +0.93(+1.19%) |
Jan 12, 2021 | 75.83 | 78.77 | 75.65 | 78.46 | 367,709 | +2.67(+3.52%) |
Jan 11, 2021 | 74.14 | 76.17 | 73.98 | 75.79 | 281,818 | +0.76(+1.01%) |
Jan 08, 2021 | 76.11 | 76.16 | 73.86 | 75.04 | 271,379 | -0.64(-0.85%) |
Jan 07, 2021 | 74.95 | 76.13 | 74.21 | 75.68 | 358,429 | +1.04(+1.39%) |
Jan 06, 2021 | 71.70 | 75.53 | 71.49 | 74.64 | 580,605 | +3.66(+5.15%) |
Jan 05, 2021 | 68.26 | 71.34 | 67.99 | 70.99 | 479,004 | +2.73(+3.99%) |
Jan 04, 2021 | 71.17 | 71.72 | 68.13 | 68.26 | 854,069 | -3.15(-4.41%) |
Dec 31, 2020 | 71.41 | 71.41 | 71.41 | 462,833 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.65 | 72.42 | 70.72 | 71.08 | 462,833 | -0.54(-0.75%) |
Dec 29, 2020 | 71.55 | 71.75 | 70.38 | 71.62 | 307,280 | +0.58(+0.81%) |
Dec 28, 2020 | 72.06 | 72.29 | 70.57 | 71.04 | 760,995 | -0.26(-0.36%) |
Dec 24, 2020 | 71.64 | 71.75 | 70.38 | 71.30 | 367,846 | -0.27(-0.38%) |
Dec 23, 2020 | 72.38 | 72.49 | 71.41 | 71.57 | 776,676 | -0.39(-0.55%) |
Dec 22, 2020 | 72.31 | 72.90 | 71.74 | 71.96 | 304,284 | -0.47(-0.65%) |
Dec 21, 2020 | 72.65 | 73.25 | 71.03 | 72.43 | 553,410 | -1.35(-1.83%) |
Dec 18, 2020 | 74.12 | 74.33 | 73.18 | 73.79 | 626,412 | -0.34(-0.45%) |
Dec 17, 2020 | 75.47 | 76.37 | 73.41 | 74.12 | 753,707 | -0.88(-1.18%) |
Dec 16, 2020 | 76.66 | 76.66 | 74.62 | 75.01 | 279,383 | -1.23(-1.61%) |
Dec 15, 2020 | 75.06 | 76.26 | 74.42 | 76.24 | 395,157 | +1.66(+2.23%) |
Dec 14, 2020 | 76.93 | 77.20 | 74.26 | 74.58 | 380,658 | -1.59(-2.09%) |
Dec 11, 2020 | 76.65 | 76.79 | 75.73 | 76.17 | 222,416 | -0.60(-0.78%) |
Dec 10, 2020 | 76.91 | 77.44 | 76.10 | 76.76 | 538,467 | -0.55(-0.71%) |
Dec 09, 2020 | 77.06 | 77.47 | 75.13 | 77.31 | 627,110 | -0.17(-0.22%) |
Dec 08, 2020 | 77.03 | 77.98 | 76.80 | 77.48 | 300,811 | -0.03(-0.04%) |
Dec 07, 2020 | 77.27 | 78.28 | 76.68 | 77.51 | 236,260 | -0.07(-0.09%) |
Dec 04, 2020 | 75.95 | 77.81 | 75.65 | 77.58 | 286,172 | +1.58(+2.08%) |
Dec 03, 2020 | 74.41 | 77.07 | 74.13 | 76.00 | 501,886 | +2.34(+3.18%) |
Dec 02, 2020 | 74.07 | 74.23 | 72.80 | 73.65 | 439,479 | -1.03(-1.38%) |