Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.83 | 81.97 | 80.06 | 80.09 | 623,297 | -1.61(-1.97%) |
Feb 25, 2021 | 82.47 | 82.85 | 81.28 | 81.70 | 623,806 | -0.46(-0.56%) |
Feb 24, 2021 | 81.73 | 82.33 | 80.10 | 82.16 | 973,390 | +0.27(+0.33%) |
Feb 23, 2021 | 77.85 | 82.93 | 76.50 | 81.89 | 2,695,251 | +7.83(+10.56%) |
Feb 22, 2021 | 75.13 | 75.84 | 73.88 | 74.07 | 892,983 | -1.44(-1.90%) |
Feb 19, 2021 | 76.14 | 76.23 | 75.41 | 75.51 | 284,579 | -0.34(-0.45%) |
Feb 18, 2021 | 75.76 | 76.01 | 75.23 | 75.85 | 270,004 | +0.15(+0.19%) |
Feb 17, 2021 | 75.44 | 75.72 | 74.94 | 75.70 | 316,244 | -0.17(-0.22%) |
Feb 16, 2021 | 76.58 | 76.68 | 75.66 | 75.87 | 359,144 | -0.43(-0.57%) |
Feb 12, 2021 | 75.99 | 76.50 | 75.26 | 76.30 | 343,057 | +0.02(+0.02%) |
Feb 11, 2021 | 76.13 | 76.59 | 75.71 | 76.28 | 353,493 | +0.32(+0.42%) |
Feb 10, 2021 | 76.84 | 77.12 | 75.69 | 75.96 | 256,358 | -0.86(-1.12%) |
Feb 09, 2021 | 77.09 | 77.42 | 76.47 | 76.82 | 572,347 | -0.15(-0.19%) |
Feb 08, 2021 | 77.84 | 78.05 | 76.66 | 76.96 | 570,365 | -0.65(-0.84%) |
Feb 05, 2021 | 77.48 | 77.91 | 77.19 | 77.62 | 459,797 | +0.29(+0.37%) |
Feb 04, 2021 | 77.64 | 78.03 | 77.16 | 77.33 | 635,180 | -0.57(-0.73%) |
Feb 03, 2021 | 77.71 | 78.04 | 76.97 | 77.90 | 299,404 | -0.19(-0.25%) |
Feb 02, 2021 | 77.47 | 78.54 | 77.31 | 78.10 | 530,151 | +1.13(+1.47%) |
Feb 01, 2021 | 76.37 | 77.56 | 75.90 | 76.96 | 487,068 | +1.80(+2.39%) |
Jan 29, 2021 | 75.76 | 75.76 | 74.48 | 75.17 | 631,326 | -0.34(-0.45%) |
Jan 28, 2021 | 73.98 | 76.06 | 73.91 | 75.51 | 424,741 | +1.71(+2.31%) |
Jan 27, 2021 | 75.56 | 75.68 | 73.68 | 73.80 | 617,060 | -2.41(-3.17%) |
Jan 26, 2021 | 76.51 | 76.65 | 75.61 | 76.22 | 326,567 | -0.38(-0.49%) |
Jan 25, 2021 | 75.33 | 76.74 | 75.13 | 76.59 | 611,496 | +1.47(+1.96%) |
Jan 22, 2021 | 75.05 | 75.58 | 74.77 | 75.12 | 353,690 | -0.01(-0.01%) |
Jan 21, 2021 | 75.49 | 75.64 | 74.83 | 75.13 | 303,063 | -0.54(-0.72%) |
Jan 20, 2021 | 74.43 | 75.87 | 74.34 | 75.67 | 325,071 | +1.48(+2.00%) |
Jan 19, 2021 | 74.16 | 74.87 | 73.59 | 74.19 | 500,061 | +0.00(+0.00%) |
Jan 15, 2021 | 72.06 | 74.27 | 71.93 | 74.19 | 700,111 | +1.80(+2.48%) |
Jan 14, 2021 | 72.93 | 73.37 | 72.28 | 72.39 | 528,299 | -0.84(-1.15%) |
Jan 13, 2021 | 72.94 | 73.56 | 72.44 | 73.23 | 512,632 | +0.22(+0.30%) |
Jan 12, 2021 | 73.40 | 73.40 | 72.53 | 73.01 | 250,641 | -0.43(-0.59%) |
Jan 11, 2021 | 73.98 | 74.21 | 73.39 | 73.44 | 272,287 | -0.87(-1.17%) |
Jan 08, 2021 | 74.47 | 74.76 | 73.70 | 74.31 | 442,329 | -0.01(-0.01%) |
Jan 07, 2021 | 74.35 | 74.98 | 73.67 | 74.32 | 816,214 | -0.46(-0.62%) |
Jan 06, 2021 | 75.37 | 75.74 | 74.33 | 74.78 | 899,792 | -0.87(-1.15%) |
Jan 05, 2021 | 74.26 | 75.88 | 74.26 | 75.64 | 536,533 | +1.08(+1.45%) |
Jan 04, 2021 | 75.57 | 76.08 | 74.17 | 74.57 | 710,225 | -0.91(-1.21%) |
Dec 31, 2020 | 75.48 | 75.48 | 75.48 | 334,788 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.53 | 75.85 | 75.30 | 75.59 | 334,788 | +0.38(+0.50%) |
Dec 29, 2020 | 75.17 | 75.58 | 74.84 | 75.21 | 328,876 | +0.47(+0.63%) |
Dec 28, 2020 | 74.54 | 74.80 | 74.35 | 74.74 | 182,784 | +0.45(+0.61%) |
Dec 24, 2020 | 73.73 | 74.32 | 73.25 | 74.29 | 96,451 | +0.65(+0.89%) |
Dec 23, 2020 | 73.67 | 74.11 | 73.52 | 73.64 | 343,485 | +0.33(+0.45%) |
Dec 22, 2020 | 73.25 | 73.98 | 73.25 | 73.30 | 269,619 | -0.48(-0.65%) |
Dec 21, 2020 | 73.76 | 74.07 | 72.55 | 73.78 | 373,954 | -0.73(-0.98%) |
Dec 18, 2020 | 74.37 | 74.61 | 73.75 | 74.51 | 232,610 | +0.23(+0.31%) |
Dec 17, 2020 | 74.23 | 75.40 | 73.83 | 74.28 | 275,136 | +0.34(+0.46%) |
Dec 16, 2020 | 75.05 | 75.12 | 73.56 | 73.94 | 303,411 | -0.65(-0.88%) |
Dec 15, 2020 | 74.24 | 74.86 | 74.15 | 74.59 | 271,628 | +0.49(+0.66%) |
Dec 14, 2020 | 74.44 | 75.01 | 74.01 | 74.11 | 302,548 | -0.44(-0.59%) |
Dec 11, 2020 | 73.80 | 74.66 | 73.57 | 74.55 | 218,181 | +0.43(+0.58%) |
Dec 10, 2020 | 74.55 | 74.55 | 73.75 | 74.11 | 265,568 | -0.30(-0.41%) |
Dec 09, 2020 | 74.29 | 74.65 | 74.02 | 74.42 | 336,543 | +0.15(+0.20%) |
Dec 08, 2020 | 74.35 | 74.80 | 74.01 | 74.27 | 456,138 | -0.26(-0.35%) |
Dec 07, 2020 | 74.73 | 74.88 | 74.26 | 74.53 | 417,154 | -0.58(-0.77%) |
Dec 04, 2020 | 74.40 | 75.34 | 74.25 | 75.11 | 320,491 | +0.99(+1.33%) |
Dec 03, 2020 | 73.55 | 74.27 | 73.55 | 74.12 | 280,279 | +0.31(+0.42%) |
Dec 02, 2020 | 73.51 | 74.24 | 73.05 | 73.81 | 624,506 | +0.30(+0.41%) |