Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.68 | 86.96 | 84.15 | 85.68 | 322,788 | +0.97(+1.15%) |
Feb 25, 2021 | 87.09 | 88.41 | 84.42 | 84.71 | 285,574 | -2.58(-2.95%) |
Feb 24, 2021 | 84.14 | 87.57 | 83.65 | 87.29 | 207,367 | +3.68(+4.40%) |
Feb 23, 2021 | 83.08 | 84.05 | 80.94 | 83.61 | 337,585 | -1.16(-1.37%) |
Feb 22, 2021 | 83.92 | 85.61 | 83.41 | 84.77 | 182,993 | -0.19(-0.23%) |
Feb 19, 2021 | 83.58 | 85.38 | 83.26 | 84.96 | 176,274 | +2.17(+2.62%) |
Feb 18, 2021 | 84.61 | 85.38 | 82.78 | 82.79 | 345,603 | -2.29(-2.69%) |
Feb 17, 2021 | 85.14 | 85.88 | 84.11 | 85.08 | 170,664 | -0.59(-0.68%) |
Feb 16, 2021 | 87.44 | 87.44 | 85.35 | 85.66 | 228,809 | -0.83(-0.96%) |
Feb 12, 2021 | 85.54 | 86.67 | 85.16 | 86.49 | 250,572 | +0.43(+0.50%) |
Feb 11, 2021 | 85.64 | 86.40 | 84.89 | 86.06 | 291,704 | +0.68(+0.80%) |
Feb 10, 2021 | 86.75 | 87.95 | 84.61 | 85.38 | 270,862 | -0.54(-0.63%) |
Feb 09, 2021 | 84.80 | 86.20 | 84.38 | 85.91 | 292,754 | +0.64(+0.76%) |
Feb 08, 2021 | 84.50 | 85.31 | 83.63 | 85.27 | 242,540 | +1.06(+1.26%) |
Feb 05, 2021 | 85.00 | 85.05 | 83.65 | 84.21 | 295,317 | -0.16(-0.19%) |
Feb 04, 2021 | 82.42 | 84.40 | 82.12 | 84.38 | 261,828 | +2.01(+2.44%) |
Feb 03, 2021 | 81.69 | 82.42 | 80.53 | 82.37 | 352,947 | +0.64(+0.79%) |
Feb 02, 2021 | 83.05 | 83.05 | 80.89 | 81.72 | 318,506 | -0.09(-0.11%) |
Feb 01, 2021 | 79.63 | 81.89 | 79.28 | 81.81 | 345,091 | +3.37(+4.30%) |
Jan 29, 2021 | 81.61 | 81.61 | 77.23 | 78.44 | 454,318 | -2.84(-3.50%) |
Jan 28, 2021 | 82.77 | 83.74 | 81.09 | 81.28 | 412,411 | -1.36(-1.65%) |
Jan 27, 2021 | 81.87 | 83.74 | 80.65 | 82.65 | 583,816 | -0.90(-1.08%) |
Jan 26, 2021 | 86.46 | 86.46 | 83.46 | 83.55 | 286,301 | -2.15(-2.51%) |
Jan 25, 2021 | 86.20 | 86.43 | 84.15 | 85.70 | 273,457 | -0.58(-0.67%) |
Jan 22, 2021 | 86.72 | 86.92 | 85.09 | 86.28 | 216,857 | -1.50(-1.71%) |
Jan 21, 2021 | 87.10 | 88.05 | 86.15 | 87.78 | 270,800 | +0.98(+1.13%) |
Jan 20, 2021 | 85.80 | 87.31 | 85.58 | 86.80 | 354,114 | +1.66(+1.95%) |
Jan 19, 2021 | 84.50 | 85.65 | 84.38 | 85.14 | 339,945 | +1.22(+1.45%) |
Jan 15, 2021 | 81.87 | 84.30 | 81.61 | 83.92 | 458,244 | +1.74(+2.11%) |
Jan 14, 2021 | 82.53 | 83.36 | 80.82 | 82.19 | 404,632 | +0.03(+0.04%) |
Jan 13, 2021 | 83.76 | 84.10 | 79.16 | 82.16 | 694,075 | -2.45(-2.89%) |
Jan 12, 2021 | 85.29 | 87.64 | 81.98 | 84.60 | 877,687 | +0.52(+0.62%) |
Jan 11, 2021 | 82.95 | 84.33 | 81.99 | 84.08 | 612,367 | +0.76(+0.91%) |
Jan 08, 2021 | 84.30 | 85.23 | 82.13 | 83.33 | 384,929 | -0.96(-1.14%) |
Jan 07, 2021 | 84.80 | 86.16 | 83.65 | 84.29 | 478,903 | -0.02(-0.02%) |
Jan 06, 2021 | 79.66 | 85.33 | 79.66 | 84.30 | 867,062 | +4.88(+6.15%) |
Jan 05, 2021 | 77.65 | 80.61 | 77.39 | 79.42 | 578,450 | +2.33(+3.02%) |
Jan 04, 2021 | 78.85 | 79.33 | 75.80 | 77.09 | 354,029 | -1.00(-1.28%) |
Dec 31, 2020 | 78.09 | 78.09 | 78.09 | 247,606 | -0.11(-0.13%) | |
Dec 30, 2020 | 77.98 | 78.90 | 77.76 | 78.20 | 247,606 | +0.48(+0.62%) |
Dec 29, 2020 | 79.71 | 79.83 | 77.14 | 77.72 | 220,113 | -1.71(-2.15%) |
Dec 28, 2020 | 80.03 | 80.92 | 79.11 | 79.42 | 205,605 | +0.13(+0.17%) |
Dec 24, 2020 | 79.25 | 79.50 | 78.49 | 79.29 | 104,601 | +0.62(+0.79%) |
Dec 23, 2020 | 78.29 | 79.14 | 77.66 | 78.67 | 204,669 | +0.87(+1.12%) |
Dec 22, 2020 | 77.49 | 78.56 | 76.57 | 77.79 | 407,360 | +0.70(+0.91%) |
Dec 21, 2020 | 77.61 | 78.12 | 76.18 | 77.09 | 463,376 | -1.71(-2.17%) |
Dec 18, 2020 | 80.70 | 81.87 | 78.56 | 78.80 | 594,237 | -1.52(-1.89%) |
Dec 17, 2020 | 80.08 | 81.17 | 79.15 | 80.32 | 455,531 | +0.80(+1.00%) |
Dec 16, 2020 | 78.39 | 79.65 | 77.77 | 79.52 | 509,696 | +1.54(+1.98%) |
Dec 15, 2020 | 76.94 | 78.00 | 75.32 | 77.98 | 620,170 | +2.16(+2.85%) |
Dec 14, 2020 | 77.96 | 78.41 | 75.65 | 75.82 | 462,656 | -1.48(-1.91%) |
Dec 11, 2020 | 76.37 | 77.38 | 75.85 | 77.30 | 416,737 | +0.24(+0.31%) |
Dec 10, 2020 | 74.16 | 77.22 | 74.00 | 77.06 | 360,186 | +2.35(+3.14%) |
Dec 09, 2020 | 75.39 | 76.60 | 73.99 | 74.71 | 552,302 | -0.52(-0.69%) |
Dec 08, 2020 | 75.69 | 77.01 | 74.58 | 75.22 | 841,284 | -2.92(-3.74%) |
Dec 07, 2020 | 77.55 | 79.01 | 76.48 | 78.15 | 543,652 | +0.54(+0.69%) |
Dec 04, 2020 | 75.93 | 78.65 | 75.76 | 77.61 | 1,006,386 | +1.69(+2.22%) |
Dec 03, 2020 | 73.95 | 76.95 | 73.64 | 75.92 | 1,387,764 | +2.33(+3.17%) |
Dec 02, 2020 | 73.39 | 74.54 | 72.64 | 73.59 | 1,097,601 | +0.70(+0.96%) |