Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.05 | 85.59 | 82.32 | 82.34 | 714,625 | -3.22(-3.77%) |
Feb 25, 2021 | 84.66 | 88.28 | 84.60 | 85.57 | 781,740 | +0.59(+0.69%) |
Feb 24, 2021 | 81.66 | 85.42 | 79.65 | 84.98 | 663,581 | +3.48(+4.27%) |
Feb 23, 2021 | 76.22 | 81.72 | 75.79 | 81.50 | 804,695 | +6.77(+9.07%) |
Feb 22, 2021 | 74.66 | 76.20 | 73.04 | 74.72 | 869,164 | -0.46(-0.61%) |
Feb 19, 2021 | 77.01 | 77.49 | 74.17 | 75.19 | 470,700 | -1.66(-2.17%) |
Feb 18, 2021 | 77.91 | 78.38 | 76.40 | 76.85 | 439,417 | -1.41(-1.81%) |
Feb 17, 2021 | 79.01 | 79.76 | 77.04 | 78.26 | 291,389 | -1.15(-1.45%) |
Feb 16, 2021 | 80.42 | 80.57 | 79.21 | 79.42 | 234,703 | -0.71(-0.89%) |
Feb 12, 2021 | 79.88 | 80.72 | 79.24 | 80.13 | 180,423 | -0.01(-0.01%) |
Feb 11, 2021 | 79.31 | 80.30 | 78.61 | 80.14 | 200,902 | +1.12(+1.41%) |
Feb 10, 2021 | 79.07 | 79.89 | 78.10 | 79.02 | 213,365 | -0.24(-0.30%) |
Feb 09, 2021 | 79.56 | 80.52 | 78.47 | 79.26 | 170,056 | -0.73(-0.91%) |
Feb 08, 2021 | 79.03 | 81.47 | 78.97 | 80.00 | 274,458 | +1.50(+1.91%) |
Feb 05, 2021 | 78.77 | 79.65 | 77.93 | 78.49 | 261,904 | +0.16(+0.21%) |
Feb 04, 2021 | 77.25 | 79.26 | 76.97 | 78.33 | 215,925 | +1.38(+1.79%) |
Feb 03, 2021 | 77.16 | 78.07 | 76.36 | 76.96 | 317,355 | -0.43(-0.56%) |
Feb 02, 2021 | 78.48 | 78.73 | 77.21 | 77.39 | 222,348 | -0.23(-0.30%) |
Feb 01, 2021 | 75.86 | 78.09 | 75.13 | 77.62 | 327,335 | +2.37(+3.15%) |
Jan 29, 2021 | 76.39 | 76.44 | 74.05 | 75.25 | 278,325 | -1.20(-1.57%) |
Jan 28, 2021 | 77.91 | 77.91 | 75.37 | 76.45 | 329,442 | -0.52(-0.68%) |
Jan 27, 2021 | 77.23 | 77.95 | 75.82 | 76.97 | 379,342 | -1.11(-1.42%) |
Jan 26, 2021 | 78.75 | 79.59 | 77.68 | 78.08 | 393,739 | -0.13(-0.17%) |
Jan 25, 2021 | 76.07 | 78.59 | 75.05 | 78.22 | 402,893 | +1.82(+2.38%) |
Jan 22, 2021 | 76.01 | 76.97 | 75.26 | 76.40 | 227,087 | -0.13(-0.18%) |
Jan 21, 2021 | 78.20 | 78.49 | 76.16 | 76.53 | 462,535 | -1.77(-2.26%) |
Jan 20, 2021 | 80.21 | 80.63 | 76.32 | 78.30 | 696,803 | -2.19(-2.73%) |
Jan 19, 2021 | 80.90 | 81.37 | 80.23 | 80.50 | 504,811 | -0.10(-0.12%) |
Jan 15, 2021 | 80.49 | 81.51 | 79.09 | 80.59 | 496,995 | -0.73(-0.90%) |
Jan 14, 2021 | 80.24 | 82.08 | 80.16 | 81.32 | 430,985 | +1.74(+2.19%) |
Jan 13, 2021 | 78.75 | 80.61 | 78.75 | 79.58 | 562,615 | +0.93(+1.19%) |
Jan 12, 2021 | 76.01 | 78.96 | 75.83 | 78.65 | 366,840 | +2.67(+3.52%) |
Jan 11, 2021 | 74.32 | 76.35 | 74.16 | 75.97 | 281,152 | +0.76(+1.01%) |
Jan 08, 2021 | 76.29 | 76.34 | 74.03 | 75.21 | 270,738 | -0.64(-0.85%) |
Jan 07, 2021 | 75.13 | 76.31 | 74.39 | 75.86 | 357,582 | +1.04(+1.39%) |
Jan 06, 2021 | 71.87 | 75.71 | 71.66 | 74.82 | 579,234 | +3.67(+5.15%) |
Jan 05, 2021 | 68.42 | 71.51 | 68.15 | 71.15 | 477,872 | +2.73(+3.99%) |
Jan 04, 2021 | 71.34 | 71.89 | 68.30 | 68.42 | 852,052 | -3.16(-4.41%) |
Dec 31, 2020 | 71.58 | 71.58 | 71.58 | 461,740 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.82 | 72.59 | 70.88 | 71.25 | 461,740 | -0.54(-0.75%) |
Dec 29, 2020 | 71.72 | 71.92 | 70.54 | 71.79 | 306,555 | +0.58(+0.81%) |
Dec 28, 2020 | 72.23 | 72.46 | 70.74 | 71.21 | 759,197 | -0.26(-0.36%) |
Dec 24, 2020 | 71.81 | 71.92 | 70.54 | 71.47 | 366,978 | -0.27(-0.38%) |
Dec 23, 2020 | 72.55 | 72.66 | 71.58 | 71.74 | 774,842 | -0.39(-0.55%) |
Dec 22, 2020 | 72.48 | 73.07 | 71.91 | 72.13 | 303,566 | -0.47(-0.65%) |
Dec 21, 2020 | 72.82 | 73.42 | 71.20 | 72.61 | 552,103 | -1.36(-1.83%) |
Dec 18, 2020 | 74.30 | 74.50 | 73.36 | 73.96 | 624,933 | -0.34(-0.45%) |
Dec 17, 2020 | 75.65 | 76.55 | 73.59 | 74.30 | 751,926 | -0.89(-1.18%) |
Dec 16, 2020 | 76.84 | 76.84 | 74.80 | 75.19 | 278,723 | -1.23(-1.61%) |
Dec 15, 2020 | 75.24 | 76.44 | 74.60 | 76.42 | 394,224 | +1.66(+2.23%) |
Dec 14, 2020 | 77.11 | 77.38 | 74.44 | 74.75 | 379,759 | -1.60(-2.09%) |
Dec 11, 2020 | 76.83 | 76.97 | 75.91 | 76.35 | 221,891 | -0.60(-0.78%) |
Dec 10, 2020 | 77.09 | 77.62 | 76.28 | 76.95 | 537,195 | -0.55(-0.71%) |
Dec 09, 2020 | 77.24 | 77.66 | 75.31 | 77.49 | 625,629 | -0.17(-0.22%) |
Dec 08, 2020 | 77.22 | 78.17 | 76.98 | 77.67 | 300,101 | -0.03(-0.04%) |
Dec 07, 2020 | 77.46 | 78.47 | 76.86 | 77.70 | 235,702 | -0.07(-0.09%) |
Dec 04, 2020 | 76.13 | 77.99 | 75.83 | 77.76 | 285,496 | +1.59(+2.08%) |
Dec 03, 2020 | 74.59 | 77.25 | 74.31 | 76.18 | 500,701 | +2.35(+3.18%) |
Dec 02, 2020 | 74.24 | 74.40 | 72.98 | 73.83 | 438,441 | -1.03(-1.38%) |