Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.34 | 79.48 | 77.23 | 77.61 | 155,795 | +0.33(+0.42%) |
Feb 25, 2021 | 77.48 | 78.21 | 76.87 | 77.28 | 147,087 | -0.56(-0.72%) |
Feb 24, 2021 | 78.30 | 78.82 | 77.10 | 77.84 | 213,780 | -0.46(-0.59%) |
Feb 23, 2021 | 78.13 | 78.85 | 75.74 | 78.30 | 94,265 | +1.75(+2.28%) |
Feb 22, 2021 | 75.20 | 77.16 | 75.20 | 76.56 | 130,228 | +1.06(+1.41%) |
Feb 19, 2021 | 72.07 | 75.50 | 72.07 | 75.49 | 97,307 | +4.10(+5.74%) |
Feb 18, 2021 | 71.96 | 72.45 | 70.19 | 71.40 | 107,781 | -0.71(-0.98%) |
Feb 17, 2021 | 71.12 | 73.13 | 71.12 | 72.10 | 91,000 | +0.12(+0.16%) |
Feb 16, 2021 | 73.56 | 73.66 | 71.67 | 71.99 | 78,375 | -1.20(-1.64%) |
Feb 12, 2021 | 71.47 | 73.35 | 71.21 | 73.19 | 79,605 | +1.45(+2.02%) |
Feb 11, 2021 | 72.36 | 72.95 | 70.46 | 71.74 | 102,891 | -0.45(-0.63%) |
Feb 10, 2021 | 73.15 | 73.15 | 71.74 | 72.19 | 89,284 | -0.60(-0.82%) |
Feb 09, 2021 | 73.79 | 73.87 | 71.90 | 72.79 | 83,536 | -1.16(-1.57%) |
Feb 08, 2021 | 72.88 | 74.41 | 72.38 | 73.95 | 101,302 | +1.51(+2.08%) |
Feb 05, 2021 | 73.90 | 74.09 | 72.33 | 72.44 | 72,359 | -0.11(-0.15%) |
Feb 04, 2021 | 72.45 | 73.79 | 71.78 | 72.55 | 64,742 | +0.02(+0.03%) |
Feb 03, 2021 | 72.23 | 72.77 | 70.81 | 72.53 | 39,474 | -0.03(-0.04%) |
Feb 02, 2021 | 72.01 | 73.67 | 70.93 | 72.56 | 87,804 | +1.54(+2.16%) |
Feb 01, 2021 | 70.34 | 71.70 | 68.67 | 71.02 | 81,929 | +1.28(+1.84%) |
Jan 29, 2021 | 71.25 | 71.75 | 69.60 | 69.74 | 114,077 | -1.63(-2.29%) |
Jan 28, 2021 | 71.00 | 72.82 | 70.52 | 71.37 | 94,430 | +1.43(+2.04%) |
Jan 27, 2021 | 72.52 | 72.76 | 68.77 | 69.94 | 118,690 | -4.69(-6.29%) |
Jan 26, 2021 | 77.30 | 77.30 | 74.50 | 74.63 | 45,510 | -1.59(-2.09%) |
Jan 25, 2021 | 78.23 | 78.54 | 74.92 | 76.23 | 68,207 | -2.72(-3.45%) |
Jan 22, 2021 | 77.97 | 79.04 | 77.03 | 78.95 | 92,856 | -0.11(-0.13%) |
Jan 21, 2021 | 80.44 | 81.02 | 78.87 | 79.06 | 74,022 | -1.38(-1.72%) |
Jan 20, 2021 | 79.46 | 80.67 | 79.46 | 80.44 | 71,905 | +0.76(+0.96%) |
Jan 19, 2021 | 79.68 | 80.07 | 78.61 | 79.68 | 106,173 | +0.45(+0.57%) |
Jan 15, 2021 | 77.76 | 79.80 | 76.53 | 79.22 | 117,804 | -0.18(-0.23%) |
Jan 14, 2021 | 79.33 | 80.58 | 78.27 | 79.41 | 99,263 | +1.21(+1.54%) |
Jan 13, 2021 | 80.45 | 80.45 | 77.67 | 78.20 | 102,177 | -2.70(-3.34%) |
Jan 12, 2021 | 78.88 | 81.14 | 78.88 | 80.90 | 60,311 | +2.38(+3.03%) |
Jan 11, 2021 | 77.28 | 78.64 | 77.28 | 78.53 | 43,140 | +0.49(+0.63%) |
Jan 08, 2021 | 78.73 | 78.73 | 76.66 | 78.03 | 99,377 | -0.64(-0.81%) |
Jan 07, 2021 | 77.73 | 78.72 | 75.80 | 78.67 | 87,364 | +1.20(+1.55%) |
Jan 06, 2021 | 74.17 | 78.04 | 73.94 | 77.47 | 187,528 | +4.93(+6.79%) |
Jan 05, 2021 | 70.87 | 73.58 | 70.87 | 72.55 | 78,792 | +1.68(+2.37%) |
Jan 04, 2021 | 73.58 | 73.93 | 69.71 | 70.87 | 128,582 | -2.09(-2.86%) |
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 30,427 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.21 | 73.27 | 72.21 | 72.71 | 30,427 | +0.54(+0.75%) |
Dec 29, 2020 | 73.65 | 73.65 | 71.24 | 72.17 | 45,518 | -0.95(-1.29%) |
Dec 28, 2020 | 73.09 | 74.05 | 72.38 | 73.12 | 81,609 | +0.78(+1.08%) |
Dec 24, 2020 | 72.97 | 73.14 | 71.57 | 72.33 | 23,395 | -0.23(-0.32%) |
Dec 23, 2020 | 72.77 | 73.51 | 72.23 | 72.57 | 43,263 | +0.38(+0.52%) |
Dec 22, 2020 | 72.25 | 72.62 | 71.13 | 72.19 | 84,157 | -0.37(-0.51%) |
Dec 21, 2020 | 71.76 | 72.73 | 71.05 | 72.56 | 112,771 | -1.06(-1.44%) |
Dec 18, 2020 | 72.51 | 73.75 | 71.81 | 73.62 | 317,077 | +1.22(+1.68%) |
Dec 17, 2020 | 71.76 | 72.55 | 70.67 | 72.40 | 97,998 | +1.00(+1.41%) |
Dec 16, 2020 | 71.99 | 71.99 | 70.86 | 71.40 | 105,688 | -0.42(-0.58%) |
Dec 15, 2020 | 71.21 | 71.97 | 70.52 | 71.81 | 86,245 | +1.48(+2.10%) |
Dec 14, 2020 | 71.88 | 71.88 | 70.33 | 70.34 | 90,471 | -0.37(-0.52%) |
Dec 11, 2020 | 70.12 | 70.91 | 70.12 | 70.70 | 56,624 | -0.13(-0.18%) |
Dec 10, 2020 | 70.28 | 71.00 | 70.08 | 70.83 | 72,249 | -0.02(-0.03%) |
Dec 09, 2020 | 70.80 | 71.48 | 70.51 | 70.85 | 102,025 | +0.47(+0.67%) |
Dec 08, 2020 | 70.06 | 71.29 | 69.67 | 70.37 | 91,041 | -0.21(-0.30%) |
Dec 07, 2020 | 71.48 | 71.48 | 69.30 | 70.59 | 64,210 | -0.42(-0.60%) |
Dec 04, 2020 | 69.34 | 71.37 | 68.28 | 71.01 | 58,073 | +2.21(+3.22%) |
Dec 03, 2020 | 69.59 | 69.66 | 67.57 | 68.80 | 86,970 | -0.58(-0.84%) |
Dec 02, 2020 | 68.43 | 69.88 | 67.97 | 69.38 | 52,764 | +0.59(+0.86%) |