Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.43 | 81.37 | 77.52 | 80.35 | 528,900 | +0.86(+1.08%) |
Feb 25, 2021 | 79.42 | 80.80 | 78.06 | 79.49 | 323,893 | -0.61(-0.76%) |
Feb 24, 2021 | 75.97 | 82.25 | 75.97 | 80.10 | 725,649 | +3.54(+4.62%) |
Feb 23, 2021 | 77.32 | 78.98 | 75.24 | 76.56 | 515,841 | -2.09(-2.66%) |
Feb 22, 2021 | 81.57 | 81.57 | 78.46 | 78.65 | 388,205 | -2.46(-3.03%) |
Feb 19, 2021 | 80.73 | 83.89 | 80.19 | 81.11 | 430,000 | +0.64(+0.80%) |
Feb 18, 2021 | 81.52 | 81.52 | 80.00 | 80.47 | 272,126 | -1.23(-1.51%) |
Feb 17, 2021 | 83.01 | 83.38 | 81.20 | 81.70 | 324,655 | -1.59(-1.91%) |
Feb 16, 2021 | 83.52 | 85.00 | 81.64 | 83.29 | 538,840 | -0.66(-0.79%) |
Feb 12, 2021 | 82.87 | 84.41 | 81.70 | 83.95 | 523,400 | +0.82(+0.99%) |
Feb 11, 2021 | 82.79 | 83.48 | 81.18 | 83.13 | 480,194 | +1.20(+1.46%) |
Feb 10, 2021 | 81.99 | 83.55 | 80.41 | 81.93 | 515,517 | +0.36(+0.44%) |
Feb 09, 2021 | 81.90 | 83.31 | 81.12 | 81.57 | 432,187 | -0.40(-0.49%) |
Feb 08, 2021 | 80.93 | 82.25 | 80.51 | 81.97 | 393,776 | +0.79(+0.97%) |
Feb 05, 2021 | 80.89 | 81.90 | 79.20 | 81.18 | 504,400 | +0.68(+0.84%) |
Feb 04, 2021 | 80.21 | 80.71 | 78.88 | 80.50 | 359,346 | +0.53(+0.66%) |
Feb 03, 2021 | 78.95 | 81.10 | 78.87 | 79.97 | 410,730 | +0.63(+0.79%) |
Feb 02, 2021 | 77.88 | 80.01 | 77.52 | 79.34 | 577,012 | +2.35(+3.05%) |
Feb 01, 2021 | 74.95 | 77.23 | 72.66 | 76.99 | 460,436 | +2.75(+3.70%) |
Jan 29, 2021 | 77.12 | 78.80 | 74.10 | 74.24 | 610,900 | -3.26(-4.21%) |
Jan 28, 2021 | 76.30 | 78.09 | 75.00 | 77.50 | 483,998 | +2.82(+3.78%) |
Jan 27, 2021 | 76.02 | 77.45 | 72.00 | 74.68 | 700,440 | -1.68(-2.20%) |
Jan 26, 2021 | 78.56 | 78.56 | 75.81 | 76.36 | 430,575 | -1.64(-2.10%) |
Jan 25, 2021 | 77.92 | 79.17 | 76.75 | 78.00 | 312,668 | +0.32(+0.41%) |
Jan 22, 2021 | 77.01 | 78.07 | 76.45 | 77.68 | 482,600 | +1.02(+1.33%) |
Jan 21, 2021 | 81.42 | 81.62 | 76.64 | 76.66 | 456,456 | -4.56(-5.61%) |
Jan 20, 2021 | 81.62 | 81.75 | 80.34 | 81.22 | 468,194 | +0.52(+0.64%) |
Jan 19, 2021 | 80.50 | 81.30 | 78.70 | 80.70 | 620,504 | +0.20(+0.25%) |
Jan 15, 2021 | 80.00 | 81.81 | 79.00 | 80.50 | 471,200 | -0.06(-0.07%) |
Jan 14, 2021 | 77.67 | 80.94 | 76.93 | 80.56 | 480,290 | +2.25(+2.87%) |
Jan 13, 2021 | 76.99 | 81.97 | 76.03 | 78.31 | 515,022 | +1.32(+1.71%) |
Jan 12, 2021 | 74.36 | 77.70 | 73.34 | 76.99 | 529,524 | +2.67(+3.59%) |
Jan 11, 2021 | 76.86 | 77.31 | 73.74 | 74.32 | 420,160 | -2.82(-3.66%) |
Jan 08, 2021 | 77.50 | 78.75 | 76.20 | 77.14 | 456,500 | -0.45(-0.58%) |
Jan 07, 2021 | 77.06 | 78.64 | 76.82 | 77.59 | 540,250 | +1.14(+1.49%) |
Jan 06, 2021 | 74.98 | 77.07 | 74.33 | 76.45 | 679,494 | +1.48(+1.97%) |
Jan 05, 2021 | 75.02 | 75.88 | 74.08 | 74.97 | 289,042 | -0.36(-0.48%) |
Jan 04, 2021 | 77.37 | 78.03 | 74.37 | 75.33 | 363,425 | -1.50(-1.95%) |
Dec 31, 2020 | 76.83 | 76.83 | 76.83 | 392,270 | -0.79(-1.02%) | |
Dec 30, 2020 | 77.00 | 79.16 | 75.87 | 77.62 | 392,270 | +1.14(+1.49%) |
Dec 29, 2020 | 78.56 | 78.88 | 74.76 | 76.48 | 514,495 | -1.97(-2.51%) |
Dec 28, 2020 | 78.68 | 79.21 | 77.60 | 78.45 | 559,120 | +0.37(+0.47%) |
Dec 24, 2020 | 77.24 | 78.36 | 76.84 | 78.08 | 199,900 | +0.72(+0.93%) |
Dec 23, 2020 | 75.68 | 77.49 | 73.73 | 77.36 | 497,265 | +1.91(+2.53%) |
Dec 22, 2020 | 73.72 | 76.35 | 73.00 | 75.45 | 467,581 | +2.03(+2.76%) |
Dec 21, 2020 | 71.46 | 73.72 | 70.75 | 73.42 | 735,321 | +1.02(+1.41%) |
Dec 18, 2020 | 72.94 | 74.34 | 72.11 | 72.40 | 1,275,700 | +0.18(+0.25%) |
Dec 17, 2020 | 71.67 | 72.53 | 70.33 | 72.22 | 794,625 | +0.83(+1.16%) |
Dec 16, 2020 | 72.00 | 72.25 | 70.96 | 71.39 | 601,060 | +0.13(+0.18%) |
Dec 15, 2020 | 70.60 | 71.82 | 69.70 | 71.26 | 477,173 | +1.05(+1.50%) |
Dec 14, 2020 | 70.24 | 71.79 | 69.70 | 70.21 | 680,278 | +1.02(+1.47%) |
Dec 11, 2020 | 70.62 | 70.67 | 68.82 | 69.19 | 594,500 | -1.43(-2.02%) |
Dec 10, 2020 | 69.19 | 70.85 | 68.56 | 70.62 | 907,954 | +1.74(+2.53%) |
Dec 09, 2020 | 69.57 | 70.20 | 67.76 | 68.88 | 587,542 | -0.39(-0.56%) |
Dec 08, 2020 | 67.00 | 70.36 | 66.18 | 69.27 | 776,125 | +2.52(+3.78%) |
Dec 07, 2020 | 67.00 | 67.81 | 65.96 | 66.75 | 488,287 | -0.30(-0.45%) |
Dec 04, 2020 | 65.11 | 67.39 | 65.00 | 67.05 | 366,600 | +1.74(+2.66%) |
Dec 03, 2020 | 65.96 | 66.65 | 65.05 | 65.31 | 306,334 | -0.37(-0.56%) |
Dec 02, 2020 | 65.81 | 66.34 | 65.25 | 65.68 | 454,905 | -0.43(-0.65%) |