Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 05, 2021 | 75.67 | 76.51 | 74.00 | 76.29 | 452,000 | +1.36(+1.82%) |
Mar 04, 2021 | 75.91 | 76.49 | 74.03 | 74.93 | 479,838 | -1.15(-1.51%) |
Mar 03, 2021 | 77.31 | 77.34 | 76.06 | 76.08 | 569,914 | -1.37(-1.77%) |
Mar 02, 2021 | 78.30 | 78.30 | 77.39 | 77.45 | 513,092 | -0.71(-0.91%) |
Mar 01, 2021 | 77.34 | 78.40 | 77.34 | 78.16 | 323,114 | +1.84(+2.41%) |
Feb 26, 2021 | 76.98 | 77.30 | 75.85 | 76.32 | 1,328,900 | -0.19(-0.25%) |
Feb 25, 2021 | 78.23 | 78.65 | 76.28 | 76.51 | 1,382,774 | -2.05(-2.61%) |
Feb 24, 2021 | 77.69 | 78.64 | 77.26 | 78.56 | 1,086,291 | +0.67(+0.86%) |
Feb 23, 2021 | 77.37 | 78.20 | 76.42 | 77.89 | 699,354 | -0.10(-0.13%) |
Feb 22, 2021 | 78.41 | 78.56 | 77.99 | 77.99 | 457,767 | -1.01(-1.28%) |
Feb 19, 2021 | 79.42 | 79.54 | 78.94 | 79.00 | 1,452,400 | -0.19(-0.24%) |
Feb 18, 2021 | 78.84 | 79.37 | 78.55 | 79.19 | 515,554 | -0.27(-0.34%) |
Feb 17, 2021 | 79.03 | 79.47 | 78.78 | 79.46 | 454,732 | -0.05(-0.06%) |
Feb 16, 2021 | 80.07 | 80.07 | 79.35 | 79.51 | 552,144 | -0.26(-0.33%) |
Feb 12, 2021 | 79.23 | 79.80 | 79.20 | 79.77 | 278,200 | +0.42(+0.53%) |
Feb 11, 2021 | 79.45 | 79.48 | 78.90 | 79.35 | 301,335 | +0.18(+0.23%) |
Feb 10, 2021 | 79.58 | 79.59 | 78.70 | 79.17 | 342,513 | -0.01(-0.01%) |
Feb 09, 2021 | 78.97 | 79.30 | 78.97 | 79.18 | 394,473 | +0.07(+0.09%) |
Feb 08, 2021 | 78.85 | 79.11 | 78.69 | 79.11 | 272,985 | +0.55(+0.70%) |
Feb 05, 2021 | 78.50 | 78.63 | 78.25 | 78.56 | 405,600 | +0.42(+0.54%) |
Feb 04, 2021 | 77.52 | 78.14 | 77.46 | 78.14 | 406,077 | +0.86(+1.11%) |
Feb 03, 2021 | 77.59 | 77.64 | 77.05 | 77.28 | 326,585 | -0.11(-0.14%) |
Feb 02, 2021 | 77.03 | 77.68 | 77.00 | 77.39 | 432,533 | +1.04(+1.36%) |
Feb 01, 2021 | 75.84 | 76.54 | 75.35 | 76.35 | 396,493 | +1.25(+1.66%) |
Jan 29, 2021 | 76.20 | 76.33 | 74.71 | 75.10 | 664,100 | -1.41(-1.84%) |
Jan 28, 2021 | 76.30 | 77.33 | 76.26 | 76.51 | 342,479 | +0.52(+0.68%) |
Jan 27, 2021 | 77.09 | 77.17 | 75.56 | 75.99 | 359,722 | -1.86(-2.39%) |
Jan 26, 2021 | 78.11 | 78.16 | 77.73 | 77.85 | 337,044 | -0.14(-0.18%) |
Jan 25, 2021 | 77.79 | 78.16 | 76.97 | 77.99 | 340,243 | +0.30(+0.39%) |
Jan 22, 2021 | 77.54 | 77.89 | 77.45 | 77.69 | 443,600 | -0.20(-0.26%) |
Jan 21, 2021 | 77.90 | 78.06 | 77.65 | 77.89 | 513,762 | +0.14(+0.18%) |
Jan 20, 2021 | 77.16 | 77.90 | 77.05 | 77.75 | 954,462 | +1.06(+1.38%) |
Jan 19, 2021 | 76.62 | 76.78 | 76.32 | 76.69 | 1,100,194 | +0.57(+0.75%) |
Jan 15, 2021 | 76.31 | 76.43 | 75.66 | 76.12 | 287,800 | -0.33(-0.43%) |
Jan 14, 2021 | 76.91 | 77.06 | 76.42 | 76.45 | 370,765 | -0.34(-0.44%) |
Jan 13, 2021 | 76.69 | 76.99 | 76.51 | 76.79 | 507,293 | +0.07(+0.09%) |
Jan 12, 2021 | 76.71 | 76.89 | 76.21 | 76.72 | 429,892 | +0.08(+0.10%) |
Jan 11, 2021 | 76.39 | 77.06 | 76.39 | 76.64 | 381,077 | -0.43(-0.56%) |
Jan 08, 2021 | 76.95 | 77.11 | 76.29 | 77.07 | 582,800 | +0.53(+0.69%) |
Jan 07, 2021 | 75.91 | 76.73 | 75.88 | 76.54 | 336,664 | +1.18(+1.57%) |
Jan 06, 2021 | 74.57 | 76.05 | 74.55 | 75.36 | 308,026 | +0.26(+0.35%) |
Jan 05, 2021 | 74.47 | 75.21 | 74.43 | 75.10 | 309,884 | +0.40(+0.54%) |