Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.88 | 87.04 | 84.65 | 86.99 | 560,696 | +1.06(+1.24%) |
Feb 25, 2021 | 87.97 | 88.26 | 83.92 | 85.93 | 1,042,948 | -2.68(-3.02%) |
Feb 24, 2021 | 85.32 | 88.66 | 85.10 | 88.61 | 753,886 | +3.90(+4.60%) |
Feb 23, 2021 | 84.60 | 85.87 | 81.02 | 84.71 | 708,001 | +0.82(+0.97%) |
Feb 22, 2021 | 79.81 | 84.58 | 79.44 | 83.89 | 653,828 | +3.87(+4.84%) |
Feb 19, 2021 | 77.12 | 80.79 | 76.42 | 80.02 | 456,481 | +2.78(+3.60%) |
Feb 18, 2021 | 77.13 | 78.34 | 76.47 | 77.24 | 442,107 | -0.65(-0.83%) |
Feb 17, 2021 | 75.79 | 78.40 | 75.50 | 77.88 | 533,676 | +1.18(+1.53%) |
Feb 16, 2021 | 74.25 | 76.96 | 74.25 | 76.71 | 322,877 | +2.89(+3.92%) |
Feb 12, 2021 | 71.86 | 73.99 | 71.68 | 73.81 | 357,956 | +1.16(+1.59%) |
Feb 11, 2021 | 73.88 | 73.99 | 70.74 | 72.66 | 765,800 | -0.95(-1.29%) |
Feb 10, 2021 | 74.69 | 75.04 | 73.17 | 73.60 | 816,779 | -0.42(-0.56%) |
Feb 09, 2021 | 76.21 | 76.38 | 73.64 | 74.02 | 445,891 | -2.41(-3.15%) |
Feb 08, 2021 | 76.04 | 77.61 | 75.17 | 76.43 | 435,049 | +0.80(+1.05%) |
Feb 05, 2021 | 79.36 | 80.09 | 75.29 | 75.64 | 480,295 | -3.07(-3.89%) |
Feb 04, 2021 | 77.82 | 81.23 | 77.82 | 78.70 | 833,505 | +0.95(+1.22%) |
Feb 03, 2021 | 75.77 | 78.06 | 75.39 | 77.75 | 449,793 | +2.55(+3.39%) |
Feb 02, 2021 | 75.10 | 75.58 | 73.23 | 75.20 | 673,073 | +1.41(+1.92%) |
Feb 01, 2021 | 74.68 | 74.68 | 72.15 | 73.78 | 465,113 | +0.36(+0.49%) |
Jan 29, 2021 | 75.05 | 75.18 | 71.80 | 73.42 | 394,626 | -2.61(-3.43%) |
Jan 28, 2021 | 73.17 | 76.84 | 72.46 | 76.03 | 658,660 | +2.58(+3.51%) |
Jan 27, 2021 | 72.41 | 74.24 | 70.71 | 73.45 | 612,376 | +0.01(+0.01%) |
Jan 26, 2021 | 72.88 | 74.75 | 72.62 | 73.44 | 727,738 | +1.19(+1.64%) |
Jan 25, 2021 | 73.59 | 73.86 | 71.12 | 72.26 | 921,155 | -2.03(-2.73%) |
Jan 22, 2021 | 73.88 | 74.99 | 73.03 | 74.29 | 396,101 | -0.68(-0.91%) |
Jan 21, 2021 | 77.17 | 77.23 | 74.27 | 74.97 | 471,183 | -2.14(-2.78%) |
Jan 20, 2021 | 76.57 | 77.91 | 75.51 | 77.12 | 388,945 | +1.11(+1.46%) |
Jan 19, 2021 | 75.78 | 77.34 | 74.99 | 76.01 | 326,095 | +0.62(+0.82%) |
Jan 15, 2021 | 76.71 | 77.53 | 74.86 | 75.39 | 441,518 | -2.57(-3.30%) |
Jan 14, 2021 | 74.68 | 78.69 | 74.13 | 77.96 | 491,971 | +3.97(+5.36%) |
Jan 13, 2021 | 74.40 | 74.58 | 72.85 | 73.99 | 451,151 | -0.22(-0.29%) |
Jan 12, 2021 | 72.29 | 74.58 | 72.29 | 74.21 | 522,051 | +1.78(+2.46%) |
Jan 11, 2021 | 72.85 | 73.41 | 71.76 | 72.43 | 710,313 | -1.49(-2.02%) |
Jan 08, 2021 | 75.07 | 75.07 | 73.29 | 73.92 | 352,266 | -0.21(-0.28%) |
Jan 07, 2021 | 73.78 | 76.08 | 73.49 | 74.13 | 488,862 | +0.09(+0.12%) |
Jan 06, 2021 | 73.52 | 75.70 | 71.84 | 74.04 | 575,297 | +1.44(+1.99%) |
Jan 05, 2021 | 68.66 | 72.87 | 68.66 | 72.60 | 827,912 | +3.49(+5.05%) |
Jan 04, 2021 | 74.20 | 74.20 | 68.80 | 69.11 | 368,678 | -4.19(-5.71%) |
Dec 31, 2020 | 73.29 | 73.29 | 73.29 | 263,420 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.68 | 73.67 | 71.68 | 72.98 | 263,420 | +1.60(+2.25%) |
Dec 29, 2020 | 72.00 | 72.36 | 70.91 | 71.37 | 307,719 | -0.09(-0.12%) |
Dec 28, 2020 | 72.17 | 72.17 | 70.61 | 71.46 | 201,075 | +0.35(+0.49%) |
Dec 24, 2020 | 71.98 | 72.38 | 70.42 | 71.11 | 106,006 | -0.96(-1.33%) |
Dec 23, 2020 | 71.45 | 73.30 | 71.09 | 72.07 | 481,764 | +1.67(+2.37%) |
Dec 22, 2020 | 71.58 | 71.79 | 69.76 | 70.40 | 454,464 | -0.77(-1.08%) |
Dec 21, 2020 | 72.12 | 72.73 | 70.05 | 71.17 | 531,734 | -2.41(-3.28%) |
Dec 18, 2020 | 74.91 | 74.91 | 72.60 | 73.58 | 491,254 | -1.37(-1.82%) |
Dec 17, 2020 | 74.88 | 75.98 | 73.61 | 74.94 | 368,462 | -1.02(-1.34%) |
Dec 16, 2020 | 78.56 | 78.91 | 74.32 | 75.96 | 417,380 | -2.97(-3.76%) |
Dec 15, 2020 | 76.39 | 79.09 | 75.18 | 78.93 | 908,752 | +3.76(+5.00%) |
Dec 14, 2020 | 79.73 | 79.73 | 75.09 | 75.17 | 417,828 | -3.65(-4.64%) |
Dec 11, 2020 | 78.97 | 80.07 | 77.66 | 78.82 | 492,413 | -1.40(-1.75%) |
Dec 10, 2020 | 79.11 | 80.98 | 78.73 | 80.23 | 909,489 | +0.24(+0.30%) |
Dec 09, 2020 | 79.50 | 80.28 | 77.98 | 79.99 | 551,908 | +1.36(+1.73%) |
Dec 08, 2020 | 77.51 | 80.66 | 77.51 | 78.63 | 263,013 | +0.37(+0.47%) |
Dec 07, 2020 | 78.77 | 81.17 | 78.19 | 78.26 | 266,726 | +0.16(+0.21%) |
Dec 04, 2020 | 80.03 | 80.25 | 77.07 | 78.10 | 435,617 | -0.97(-1.22%) |
Dec 03, 2020 | 79.17 | 82.35 | 78.62 | 79.07 | 553,419 | +0.58(+0.74%) |
Dec 02, 2020 | 76.51 | 79.97 | 75.64 | 78.49 | 421,113 | +1.74(+2.26%) |