Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.92 | 83.37 | 80.68 | 82.18 | 2,826,532 | +1.64(+2.04%) |
Feb 25, 2021 | 79.95 | 82.48 | 78.22 | 80.54 | 2,144,806 | +0.82(+1.02%) |
Feb 24, 2021 | 79.90 | 80.97 | 79.24 | 79.73 | 1,014,617 | -0.41(-0.51%) |
Feb 23, 2021 | 80.42 | 80.89 | 79.41 | 80.14 | 969,618 | -0.33(-0.41%) |
Feb 22, 2021 | 78.62 | 80.66 | 78.37 | 80.47 | 921,793 | +1.54(+1.96%) |
Feb 19, 2021 | 80.88 | 81.07 | 78.89 | 78.93 | 804,013 | -1.25(-1.56%) |
Feb 18, 2021 | 78.97 | 80.58 | 78.97 | 80.18 | 580,479 | +0.48(+0.61%) |
Feb 17, 2021 | 78.73 | 79.98 | 78.19 | 79.70 | 856,028 | +1.27(+1.62%) |
Feb 16, 2021 | 80.48 | 81.21 | 78.38 | 78.43 | 1,019,902 | -1.80(-2.24%) |
Feb 12, 2021 | 79.41 | 80.27 | 79.15 | 80.23 | 817,924 | +0.73(+0.92%) |
Feb 11, 2021 | 80.77 | 81.22 | 79.07 | 79.50 | 1,218,629 | -1.44(-1.78%) |
Feb 10, 2021 | 79.66 | 81.99 | 78.71 | 80.94 | 1,650,601 | +1.36(+1.71%) |
Feb 09, 2021 | 81.51 | 81.82 | 79.45 | 79.58 | 1,544,731 | -2.11(-2.59%) |
Feb 08, 2021 | 87.36 | 87.42 | 81.04 | 81.69 | 2,998,302 | -3.62(-4.25%) |
Feb 05, 2021 | 85.40 | 86.35 | 84.22 | 85.31 | 1,418,853 | +0.36(+0.42%) |
Feb 04, 2021 | 84.58 | 85.81 | 84.19 | 84.95 | 722,854 | +0.32(+0.38%) |
Feb 03, 2021 | 83.90 | 85.01 | 82.99 | 84.63 | 735,674 | +0.89(+1.06%) |
Feb 02, 2021 | 83.28 | 84.61 | 82.48 | 83.74 | 863,209 | +0.99(+1.20%) |
Feb 01, 2021 | 82.22 | 82.91 | 81.34 | 82.75 | 477,558 | +1.07(+1.31%) |
Jan 29, 2021 | 82.10 | 82.99 | 80.98 | 81.68 | 834,578 | -1.15(-1.39%) |
Jan 28, 2021 | 81.73 | 83.25 | 81.28 | 82.83 | 1,217,418 | +1.61(+1.98%) |
Jan 27, 2021 | 82.05 | 83.00 | 79.45 | 81.22 | 1,335,386 | -1.65(-2.00%) |
Jan 26, 2021 | 84.32 | 84.32 | 81.03 | 82.87 | 1,242,138 | -0.56(-0.67%) |
Jan 25, 2021 | 84.86 | 85.71 | 82.99 | 83.43 | 732,810 | -1.44(-1.69%) |
Jan 22, 2021 | 84.26 | 85.11 | 83.13 | 84.87 | 502,860 | +0.42(+0.49%) |
Jan 21, 2021 | 82.61 | 85.28 | 82.11 | 84.45 | 811,532 | +1.97(+2.39%) |
Jan 20, 2021 | 83.50 | 84.16 | 81.94 | 82.48 | 763,730 | -1.35(-1.61%) |
Jan 19, 2021 | 84.95 | 85.04 | 82.50 | 83.83 | 883,530 | -0.79(-0.94%) |
Jan 15, 2021 | 85.69 | 85.81 | 83.74 | 84.62 | 1,169,397 | -1.75(-2.03%) |
Jan 14, 2021 | 86.66 | 88.14 | 86.18 | 86.37 | 1,216,156 | -0.03(-0.04%) |
Jan 13, 2021 | 85.95 | 86.71 | 85.52 | 86.41 | 736,081 | +0.11(+0.13%) |
Jan 12, 2021 | 84.45 | 86.74 | 84.04 | 86.30 | 968,996 | +1.98(+2.34%) |
Jan 11, 2021 | 84.01 | 85.26 | 83.69 | 84.32 | 664,008 | -0.36(-0.42%) |
Jan 08, 2021 | 82.94 | 84.91 | 82.72 | 84.68 | 1,044,084 | +2.15(+2.61%) |
Jan 07, 2021 | 83.08 | 83.22 | 82.06 | 82.53 | 742,974 | +0.26(+0.32%) |
Jan 06, 2021 | 80.97 | 83.13 | 80.97 | 82.26 | 796,758 | +1.14(+1.41%) |
Jan 05, 2021 | 80.28 | 82.07 | 80.10 | 81.12 | 617,621 | +1.06(+1.33%) |
Jan 04, 2021 | 81.61 | 81.61 | 78.70 | 80.06 | 1,137,092 | -1.38(-1.69%) |
Dec 31, 2020 | 81.44 | 81.44 | 81.44 | 582,778 | -0.40(-0.49%) | |
Dec 30, 2020 | 81.24 | 82.57 | 80.97 | 81.84 | 582,778 | +0.54(+0.66%) |
Dec 29, 2020 | 81.65 | 81.66 | 80.28 | 81.30 | 527,871 | +0.03(+0.04%) |
Dec 28, 2020 | 81.41 | 81.97 | 80.82 | 81.26 | 546,794 | +0.17(+0.20%) |
Dec 24, 2020 | 81.16 | 81.26 | 80.11 | 81.10 | 230,870 | +0.35(+0.43%) |
Dec 23, 2020 | 80.96 | 81.36 | 79.96 | 80.75 | 771,435 | +0.32(+0.40%) |
Dec 22, 2020 | 81.57 | 82.05 | 80.31 | 80.43 | 670,253 | -1.06(-1.30%) |
Dec 21, 2020 | 80.66 | 82.53 | 79.51 | 81.49 | 1,258,354 | -0.18(-0.22%) |
Dec 18, 2020 | 81.62 | 82.10 | 80.10 | 81.67 | 2,152,146 | +0.52(+0.64%) |
Dec 17, 2020 | 82.50 | 83.64 | 80.99 | 81.15 | 1,073,346 | -1.35(-1.64%) |
Dec 16, 2020 | 80.27 | 83.20 | 80.10 | 82.50 | 1,706,292 | +2.19(+2.72%) |
Dec 15, 2020 | 79.12 | 80.76 | 77.61 | 80.31 | 1,166,870 | +1.86(+2.37%) |
Dec 14, 2020 | 78.50 | 79.50 | 77.91 | 78.45 | 784,176 | +0.97(+1.25%) |
Dec 11, 2020 | 76.77 | 77.92 | 76.20 | 77.49 | 1,021,571 | +0.28(+0.36%) |
Dec 10, 2020 | 76.77 | 77.73 | 76.35 | 77.21 | 898,099 | -0.07(-0.09%) |
Dec 09, 2020 | 79.27 | 79.70 | 76.99 | 77.28 | 1,569,745 | -0.84(-1.07%) |
Dec 08, 2020 | 77.50 | 79.32 | 77.35 | 78.11 | 806,266 | +0.13(+0.17%) |
Dec 07, 2020 | 78.94 | 79.22 | 77.83 | 77.98 | 1,239,665 | -1.31(-1.65%) |
Dec 04, 2020 | 80.88 | 81.59 | 79.15 | 79.29 | 1,697,297 | -1.38(-1.72%) |
Dec 03, 2020 | 81.75 | 82.90 | 80.41 | 80.67 | 1,042,092 | -1.11(-1.35%) |
Dec 02, 2020 | 82.51 | 82.68 | 79.49 | 81.78 | 1,369,289 | -1.97(-2.35%) |