Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.59 | 81.73 | 79.82 | 79.85 | 625,144 | -1.61(-1.97%) |
Feb 25, 2021 | 82.23 | 82.61 | 81.04 | 81.46 | 625,655 | -0.46(-0.56%) |
Feb 24, 2021 | 81.49 | 82.08 | 79.86 | 81.92 | 976,274 | +0.27(+0.33%) |
Feb 23, 2021 | 77.62 | 82.68 | 76.28 | 81.65 | 2,703,239 | +7.80(+10.56%) |
Feb 22, 2021 | 74.91 | 75.61 | 73.67 | 73.85 | 895,629 | -1.43(-1.90%) |
Feb 19, 2021 | 75.92 | 76.01 | 75.19 | 75.28 | 285,422 | -0.34(-0.45%) |
Feb 18, 2021 | 75.53 | 75.79 | 75.01 | 75.62 | 270,804 | +0.15(+0.19%) |
Feb 17, 2021 | 75.22 | 75.50 | 74.72 | 75.48 | 317,181 | -0.17(-0.22%) |
Feb 16, 2021 | 76.35 | 76.45 | 75.44 | 75.64 | 360,208 | -0.43(-0.57%) |
Feb 12, 2021 | 75.76 | 76.28 | 75.04 | 76.07 | 344,074 | +0.02(+0.02%) |
Feb 11, 2021 | 75.91 | 76.37 | 75.49 | 76.06 | 354,541 | +0.32(+0.42%) |
Feb 10, 2021 | 76.62 | 76.89 | 75.47 | 75.73 | 257,117 | -0.85(-1.12%) |
Feb 09, 2021 | 76.86 | 77.19 | 76.25 | 76.59 | 574,044 | -0.15(-0.19%) |
Feb 08, 2021 | 77.61 | 77.82 | 76.43 | 76.74 | 572,055 | -0.65(-0.84%) |
Feb 05, 2021 | 77.25 | 77.68 | 76.96 | 77.39 | 461,159 | +0.28(+0.37%) |
Feb 04, 2021 | 77.42 | 77.80 | 76.93 | 77.10 | 637,063 | -0.57(-0.73%) |
Feb 03, 2021 | 77.48 | 77.81 | 76.74 | 77.67 | 300,291 | -0.19(-0.25%) |
Feb 02, 2021 | 77.24 | 78.31 | 77.08 | 77.87 | 531,722 | +1.13(+1.47%) |
Feb 01, 2021 | 76.15 | 77.33 | 75.68 | 76.74 | 488,511 | +1.79(+2.39%) |
Jan 29, 2021 | 75.54 | 75.54 | 74.26 | 74.94 | 633,197 | -0.34(-0.45%) |
Jan 28, 2021 | 73.76 | 75.83 | 73.69 | 75.28 | 426,000 | +1.70(+2.31%) |
Jan 27, 2021 | 75.34 | 75.46 | 73.46 | 73.58 | 618,889 | -2.41(-3.17%) |
Jan 26, 2021 | 76.29 | 76.42 | 75.38 | 75.99 | 327,535 | -0.38(-0.49%) |
Jan 25, 2021 | 75.11 | 76.51 | 74.91 | 76.37 | 613,309 | +1.47(+1.96%) |
Jan 22, 2021 | 74.82 | 75.36 | 74.55 | 74.90 | 354,738 | -0.01(-0.01%) |
Jan 21, 2021 | 75.27 | 75.41 | 74.61 | 74.91 | 303,961 | -0.54(-0.72%) |
Jan 20, 2021 | 74.21 | 75.64 | 74.12 | 75.45 | 326,035 | +1.48(+2.00%) |
Jan 19, 2021 | 73.94 | 74.64 | 73.37 | 73.97 | 501,543 | +0.00(+0.00%) |
Jan 15, 2021 | 71.85 | 74.05 | 71.72 | 73.97 | 702,186 | +1.79(+2.48%) |
Jan 14, 2021 | 72.71 | 73.15 | 72.07 | 72.18 | 529,864 | -0.84(-1.15%) |
Jan 13, 2021 | 72.73 | 73.34 | 72.22 | 73.01 | 514,151 | +0.22(+0.30%) |
Jan 12, 2021 | 73.18 | 73.18 | 72.32 | 72.79 | 251,384 | -0.43(-0.59%) |
Jan 11, 2021 | 73.76 | 73.99 | 73.17 | 73.22 | 273,094 | -0.86(-1.17%) |
Jan 08, 2021 | 74.25 | 74.54 | 73.49 | 74.09 | 443,640 | -0.01(-0.01%) |
Jan 07, 2021 | 74.13 | 74.76 | 73.45 | 74.10 | 818,633 | -0.46(-0.62%) |
Jan 06, 2021 | 75.15 | 75.52 | 74.11 | 74.56 | 902,458 | -0.86(-1.15%) |
Jan 05, 2021 | 74.04 | 75.66 | 74.04 | 75.42 | 538,124 | +1.08(+1.45%) |
Jan 04, 2021 | 75.35 | 75.85 | 73.95 | 74.35 | 712,329 | -0.91(-1.21%) |
Dec 31, 2020 | 75.26 | 75.26 | 75.26 | 335,780 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.30 | 75.62 | 75.08 | 75.37 | 335,780 | +0.38(+0.50%) |
Dec 29, 2020 | 74.94 | 75.36 | 74.62 | 74.99 | 329,851 | +0.47(+0.63%) |
Dec 28, 2020 | 74.32 | 74.58 | 74.13 | 74.52 | 183,325 | +0.45(+0.61%) |
Dec 24, 2020 | 73.51 | 74.10 | 73.03 | 74.07 | 96,736 | +0.65(+0.89%) |
Dec 23, 2020 | 73.45 | 73.90 | 73.31 | 73.42 | 344,503 | +0.33(+0.45%) |
Dec 22, 2020 | 73.03 | 73.76 | 73.03 | 73.09 | 270,418 | -0.48(-0.65%) |
Dec 21, 2020 | 73.54 | 73.85 | 72.33 | 73.56 | 375,062 | -0.73(-0.98%) |
Dec 18, 2020 | 74.15 | 74.39 | 73.53 | 74.29 | 233,300 | +0.23(+0.31%) |
Dec 17, 2020 | 74.01 | 75.17 | 73.61 | 74.06 | 275,951 | +0.34(+0.46%) |
Dec 16, 2020 | 74.82 | 74.90 | 73.34 | 73.72 | 304,311 | -0.65(-0.88%) |
Dec 15, 2020 | 74.02 | 74.64 | 73.93 | 74.37 | 272,433 | +0.49(+0.66%) |
Dec 14, 2020 | 74.22 | 74.79 | 73.79 | 73.89 | 303,444 | -0.44(-0.59%) |
Dec 11, 2020 | 73.58 | 74.44 | 73.35 | 74.33 | 218,827 | +0.43(+0.58%) |
Dec 10, 2020 | 74.33 | 74.33 | 73.53 | 73.90 | 266,355 | -0.30(-0.41%) |
Dec 09, 2020 | 74.07 | 74.43 | 73.80 | 74.20 | 337,541 | +0.15(+0.20%) |
Dec 08, 2020 | 74.13 | 74.58 | 73.79 | 74.05 | 457,490 | -0.26(-0.35%) |
Dec 07, 2020 | 74.51 | 74.66 | 74.04 | 74.31 | 418,391 | -0.58(-0.77%) |
Dec 04, 2020 | 74.18 | 75.12 | 74.03 | 74.89 | 321,440 | +0.98(+1.33%) |
Dec 03, 2020 | 73.34 | 74.05 | 73.34 | 73.90 | 281,110 | +0.31(+0.42%) |
Dec 02, 2020 | 73.29 | 74.02 | 72.84 | 73.59 | 626,357 | +0.30(+0.41%) |