Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.49 | 85.63 | 83.28 | 85.58 | 569,952 | +1.05(+1.24%) |
Feb 25, 2021 | 86.54 | 86.82 | 82.56 | 84.54 | 1,060,164 | -2.63(-3.02%) |
Feb 24, 2021 | 83.94 | 87.22 | 83.71 | 87.17 | 766,331 | +3.84(+4.60%) |
Feb 23, 2021 | 83.23 | 84.48 | 79.70 | 83.33 | 719,688 | +0.80(+0.97%) |
Feb 22, 2021 | 78.51 | 83.21 | 78.15 | 82.53 | 664,621 | +3.81(+4.84%) |
Feb 19, 2021 | 75.86 | 79.48 | 75.18 | 78.72 | 464,016 | +2.74(+3.60%) |
Feb 18, 2021 | 75.88 | 77.07 | 75.23 | 75.98 | 449,405 | -0.63(-0.83%) |
Feb 17, 2021 | 74.56 | 77.12 | 74.28 | 76.62 | 542,486 | +1.16(+1.53%) |
Feb 16, 2021 | 73.04 | 75.71 | 73.04 | 75.46 | 328,207 | +2.85(+3.92%) |
Feb 12, 2021 | 70.69 | 72.79 | 70.51 | 72.61 | 363,865 | +1.14(+1.59%) |
Feb 11, 2021 | 72.68 | 72.79 | 69.59 | 71.48 | 778,441 | -0.93(-1.29%) |
Feb 10, 2021 | 73.47 | 73.82 | 71.98 | 72.41 | 830,262 | -0.41(-0.56%) |
Feb 09, 2021 | 74.98 | 75.14 | 72.45 | 72.82 | 453,251 | -2.37(-3.15%) |
Feb 08, 2021 | 74.81 | 76.35 | 73.95 | 75.19 | 442,230 | +0.78(+1.05%) |
Feb 05, 2021 | 78.07 | 78.79 | 74.07 | 74.41 | 488,224 | -3.02(-3.89%) |
Feb 04, 2021 | 76.55 | 79.92 | 76.55 | 77.42 | 847,264 | +0.93(+1.22%) |
Feb 03, 2021 | 74.54 | 76.79 | 74.16 | 76.49 | 457,218 | +2.51(+3.39%) |
Feb 02, 2021 | 73.88 | 74.36 | 72.04 | 73.98 | 684,184 | +1.39(+1.92%) |
Feb 01, 2021 | 73.46 | 73.46 | 70.98 | 72.59 | 472,791 | +0.35(+0.49%) |
Jan 29, 2021 | 73.83 | 73.96 | 70.64 | 72.23 | 401,141 | -2.57(-3.43%) |
Jan 28, 2021 | 71.98 | 75.59 | 71.28 | 74.80 | 669,533 | +2.54(+3.51%) |
Jan 27, 2021 | 71.23 | 73.03 | 69.57 | 72.26 | 622,485 | +0.01(+0.01%) |
Jan 26, 2021 | 71.70 | 73.54 | 71.44 | 72.25 | 739,752 | +1.17(+1.64%) |
Jan 25, 2021 | 72.40 | 72.66 | 69.97 | 71.08 | 936,361 | -2.00(-2.73%) |
Jan 22, 2021 | 72.68 | 73.78 | 71.85 | 73.08 | 402,640 | -0.67(-0.91%) |
Jan 21, 2021 | 75.92 | 75.98 | 73.06 | 73.75 | 478,961 | -2.11(-2.78%) |
Jan 20, 2021 | 75.33 | 76.65 | 74.29 | 75.86 | 395,366 | +1.09(+1.46%) |
Jan 19, 2021 | 74.55 | 76.09 | 73.77 | 74.77 | 331,478 | +0.61(+0.82%) |
Jan 15, 2021 | 75.46 | 76.27 | 73.64 | 74.16 | 448,806 | -2.53(-3.30%) |
Jan 14, 2021 | 73.46 | 77.41 | 72.92 | 76.69 | 500,092 | +3.90(+5.36%) |
Jan 13, 2021 | 73.19 | 73.37 | 71.66 | 72.79 | 458,598 | -0.21(-0.29%) |
Jan 12, 2021 | 71.12 | 73.37 | 71.12 | 73.01 | 530,669 | +1.76(+2.46%) |
Jan 11, 2021 | 71.66 | 72.22 | 70.60 | 71.25 | 722,038 | -1.47(-2.02%) |
Jan 08, 2021 | 73.85 | 73.85 | 72.10 | 72.72 | 358,081 | -0.21(-0.28%) |
Jan 07, 2021 | 72.58 | 74.85 | 72.30 | 72.92 | 496,932 | +0.08(+0.12%) |
Jan 06, 2021 | 72.33 | 74.47 | 70.68 | 72.84 | 584,793 | +1.42(+1.99%) |
Jan 05, 2021 | 67.55 | 71.69 | 67.55 | 71.42 | 841,579 | +3.44(+5.05%) |
Jan 04, 2021 | 73.00 | 73.00 | 67.69 | 67.98 | 374,764 | -4.12(-5.71%) |
Dec 31, 2020 | 72.10 | 72.10 | 72.10 | 267,769 | +0.31(+0.43%) | |
Dec 30, 2020 | 70.51 | 72.47 | 70.51 | 71.79 | 267,769 | +1.58(+2.25%) |
Dec 29, 2020 | 70.83 | 71.19 | 69.76 | 70.22 | 312,798 | -0.08(-0.12%) |
Dec 28, 2020 | 71.00 | 71.00 | 69.47 | 70.30 | 204,394 | +0.35(+0.49%) |
Dec 24, 2020 | 70.81 | 71.20 | 69.27 | 69.95 | 107,756 | -0.94(-1.33%) |
Dec 23, 2020 | 70.29 | 72.11 | 69.94 | 70.90 | 489,717 | +1.64(+2.37%) |
Dec 22, 2020 | 70.42 | 70.63 | 68.63 | 69.25 | 461,966 | -0.76(-1.08%) |
Dec 21, 2020 | 70.95 | 71.55 | 68.91 | 70.01 | 540,512 | -2.37(-3.28%) |
Dec 18, 2020 | 73.70 | 73.70 | 71.42 | 72.38 | 499,364 | -1.34(-1.82%) |
Dec 17, 2020 | 73.66 | 74.74 | 72.42 | 73.73 | 374,544 | -1.00(-1.34%) |
Dec 16, 2020 | 77.28 | 77.63 | 73.12 | 74.72 | 424,270 | -2.92(-3.76%) |
Dec 15, 2020 | 75.15 | 77.81 | 73.96 | 77.65 | 923,754 | +3.70(+5.00%) |
Dec 14, 2020 | 78.44 | 78.44 | 73.87 | 73.95 | 424,726 | -3.59(-4.64%) |
Dec 11, 2020 | 77.68 | 78.77 | 76.40 | 77.54 | 500,542 | -1.38(-1.75%) |
Dec 10, 2020 | 77.82 | 79.66 | 77.45 | 78.93 | 924,503 | +0.23(+0.30%) |
Dec 09, 2020 | 78.21 | 78.98 | 76.71 | 78.69 | 561,019 | +1.33(+1.73%) |
Dec 08, 2020 | 76.26 | 79.35 | 76.26 | 77.36 | 267,354 | +0.36(+0.47%) |
Dec 07, 2020 | 77.49 | 79.85 | 76.92 | 76.99 | 271,129 | +0.16(+0.21%) |
Dec 04, 2020 | 78.73 | 78.94 | 75.82 | 76.83 | 442,808 | -0.95(-1.22%) |
Dec 03, 2020 | 77.88 | 81.02 | 77.34 | 77.79 | 562,555 | +0.57(+0.74%) |
Dec 02, 2020 | 75.27 | 78.67 | 74.41 | 77.22 | 428,065 | +1.71(+2.26%) |