Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.17 | 78.41 | 77.37 | 77.50 | 86,300 | -1.69(-2.13%) |
Feb 25, 2021 | 80.38 | 80.42 | 78.51 | 79.19 | 77,975 | -0.59(-0.73%) |
Feb 24, 2021 | 78.72 | 79.89 | 78.49 | 79.78 | 79,875 | +0.81(+1.02%) |
Feb 23, 2021 | 77.88 | 79.12 | 77.23 | 78.97 | 114,201 | -0.92(-1.16%) |
Feb 22, 2021 | 79.37 | 80.27 | 79.33 | 79.89 | 77,964 | -0.06(-0.07%) |
Feb 19, 2021 | 79.51 | 80.74 | 79.48 | 79.95 | 162,700 | +1.27(+1.61%) |
Feb 18, 2021 | 79.01 | 79.56 | 78.04 | 78.69 | 187,188 | -0.41(-0.52%) |
Feb 17, 2021 | 79.14 | 79.50 | 78.49 | 79.10 | 131,125 | +0.12(+0.15%) |
Feb 16, 2021 | 79.27 | 79.61 | 78.80 | 78.98 | 238,870 | -2.22(-2.73%) |
Feb 12, 2021 | 80.05 | 81.20 | 80.00 | 81.20 | 100,700 | +1.14(+1.42%) |
Feb 11, 2021 | 80.68 | 80.68 | 79.77 | 80.06 | 137,542 | -0.79(-0.97%) |
Feb 10, 2021 | 81.22 | 81.54 | 80.18 | 80.85 | 142,355 | +1.09(+1.37%) |
Feb 09, 2021 | 79.20 | 79.80 | 79.07 | 79.76 | 140,163 | -0.08(-0.10%) |
Feb 08, 2021 | 80.24 | 80.67 | 79.52 | 79.84 | 154,748 | -0.55(-0.68%) |
Feb 05, 2021 | 79.63 | 80.39 | 79.39 | 80.39 | 107,800 | -0.81(-1.00%) |
Feb 04, 2021 | 80.52 | 81.49 | 80.52 | 81.20 | 176,541 | -0.45(-0.55%) |
Feb 03, 2021 | 80.82 | 82.00 | 80.75 | 81.65 | 212,885 | +1.20(+1.49%) |
Feb 02, 2021 | 79.49 | 80.45 | 79.02 | 80.45 | 95,086 | +1.46(+1.85%) |
Feb 01, 2021 | 78.79 | 79.01 | 78.03 | 78.99 | 123,837 | +1.64(+2.12%) |
Jan 29, 2021 | 78.25 | 78.62 | 77.11 | 77.35 | 189,600 | -0.99(-1.26%) |
Jan 28, 2021 | 78.24 | 78.98 | 78.20 | 78.34 | 190,993 | +0.17(+0.22%) |
Jan 27, 2021 | 78.54 | 79.03 | 77.60 | 78.17 | 266,322 | -1.41(-1.77%) |
Jan 26, 2021 | 79.96 | 80.31 | 79.40 | 79.58 | 138,460 | +1.37(+1.75%) |
Jan 25, 2021 | 79.17 | 79.30 | 77.76 | 78.21 | 214,418 | -2.18(-2.71%) |
Jan 22, 2021 | 80.66 | 80.95 | 80.18 | 80.39 | 301,500 | +2.37(+3.04%) |
Jan 21, 2021 | 74.92 | 78.02 | 74.92 | 78.02 | 237,870 | +3.56(+4.78%) |
Jan 20, 2021 | 74.13 | 74.52 | 73.88 | 74.46 | 102,618 | +0.88(+1.20%) |
Jan 19, 2021 | 73.44 | 73.88 | 73.02 | 73.58 | 121,567 | +1.20(+1.66%) |
Jan 15, 2021 | 72.88 | 73.14 | 71.83 | 72.38 | 158,200 | -2.02(-2.71%) |
Jan 14, 2021 | 74.14 | 74.64 | 74.07 | 74.39 | 64,944 | -0.20(-0.27%) |
Jan 13, 2021 | 75.15 | 75.33 | 74.55 | 74.60 | 99,701 | -1.31(-1.73%) |
Jan 12, 2021 | 75.52 | 76.29 | 75.01 | 75.91 | 64,650 | +0.52(+0.69%) |
Jan 11, 2021 | 73.81 | 75.61 | 73.81 | 75.39 | 140,133 | -0.67(-0.87%) |
Jan 08, 2021 | 76.76 | 76.76 | 75.30 | 76.06 | 574,000 | -0.16(-0.22%) |
Jan 07, 2021 | 75.88 | 76.50 | 75.71 | 76.22 | 170,150 | +1.32(+1.76%) |
Jan 06, 2021 | 73.27 | 75.20 | 72.87 | 74.90 | 113,396 | +2.43(+3.35%) |
Jan 05, 2021 | 71.71 | 72.65 | 71.54 | 72.47 | 67,506 | +0.66(+0.91%) |
Jan 04, 2021 | 73.08 | 73.12 | 71.31 | 71.81 | 127,269 | +0.02(+0.03%) |
Dec 31, 2020 | 71.79 | 71.79 | 71.79 | 74,974 | +0.01(+0.01%) | |
Dec 30, 2020 | 71.78 | 72.43 | 71.78 | 71.78 | 74,974 | +0.02(+0.03%) |
Dec 29, 2020 | 72.24 | 72.35 | 71.50 | 71.76 | 85,442 | -0.89(-1.23%) |
Dec 28, 2020 | 72.50 | 72.98 | 72.50 | 72.65 | 93,183 | +1.05(+1.46%) |
Dec 24, 2020 | 71.47 | 71.80 | 71.24 | 71.61 | 47,600 | +0.22(+0.30%) |
Dec 23, 2020 | 70.96 | 71.50 | 70.84 | 71.39 | 73,955 | +1.88(+2.70%) |
Dec 22, 2020 | 69.81 | 69.81 | 69.38 | 69.51 | 67,991 | -0.70(-1.00%) |
Dec 21, 2020 | 69.55 | 70.54 | 69.17 | 70.22 | 104,514 | -2.08(-2.88%) |
Dec 18, 2020 | 72.47 | 72.60 | 71.81 | 72.30 | 90,200 | +0.72(+1.01%) |
Dec 17, 2020 | 71.36 | 72.00 | 71.28 | 71.58 | 106,527 | +0.88(+1.24%) |
Dec 16, 2020 | 70.14 | 70.90 | 69.65 | 70.70 | 88,142 | +0.85(+1.22%) |
Dec 15, 2020 | 69.48 | 70.00 | 69.13 | 69.85 | 131,944 | +1.40(+2.05%) |
Dec 14, 2020 | 69.10 | 69.12 | 68.29 | 68.45 | 117,374 | +0.12(+0.18%) |
Dec 11, 2020 | 68.19 | 68.59 | 67.96 | 68.33 | 73,100 | -0.69(-1.00%) |
Dec 10, 2020 | 68.56 | 69.19 | 68.53 | 69.02 | 73,322 | +0.27(+0.39%) |
Dec 09, 2020 | 69.58 | 69.58 | 68.44 | 68.75 | 83,280 | -0.55(-0.79%) |
Dec 08, 2020 | 68.60 | 69.37 | 68.60 | 69.30 | 95,953 | +1.28(+1.87%) |
Dec 07, 2020 | 68.39 | 68.47 | 67.93 | 68.02 | 140,789 | -0.56(-0.82%) |
Dec 04, 2020 | 68.44 | 68.94 | 68.40 | 68.58 | 201,600 | +0.88(+1.30%) |
Dec 03, 2020 | 68.28 | 68.59 | 67.60 | 67.70 | 89,953 | -0.55(-0.81%) |
Dec 02, 2020 | 68.16 | 68.52 | 68.10 | 68.25 | 114,121 | +0.05(+0.07%) |