Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.56 | 81.24 | 79.57 | 80.23 | 590,322 | -0.50(-0.61%) |
Feb 25, 2021 | 83.02 | 83.02 | 80.25 | 80.72 | 384,072 | -2.50(-3.01%) |
Feb 24, 2021 | 82.61 | 83.73 | 81.96 | 83.23 | 437,177 | +0.61(+0.74%) |
Feb 23, 2021 | 81.54 | 82.92 | 80.78 | 82.62 | 486,591 | +0.69(+0.85%) |
Feb 22, 2021 | 82.65 | 83.00 | 81.70 | 81.92 | 410,601 | -0.99(-1.19%) |
Feb 19, 2021 | 81.70 | 83.31 | 81.35 | 82.91 | 423,573 | +1.49(+1.83%) |
Feb 18, 2021 | 82.32 | 82.40 | 80.77 | 81.42 | 322,641 | -1.06(-1.28%) |
Feb 17, 2021 | 81.56 | 82.64 | 81.08 | 82.47 | 345,734 | +0.37(+0.45%) |
Feb 16, 2021 | 82.34 | 82.71 | 81.44 | 82.10 | 614,452 | +0.04(+0.05%) |
Feb 12, 2021 | 81.66 | 82.67 | 81.50 | 82.07 | 220,043 | +0.20(+0.24%) |
Feb 11, 2021 | 80.34 | 82.01 | 79.97 | 81.87 | 446,631 | +1.61(+2.00%) |
Feb 10, 2021 | 81.30 | 82.04 | 80.24 | 80.26 | 365,614 | -1.19(-1.46%) |
Feb 09, 2021 | 82.04 | 82.63 | 80.86 | 81.45 | 519,630 | -0.60(-0.73%) |
Feb 08, 2021 | 81.62 | 82.83 | 80.79 | 82.05 | 570,768 | +1.26(+1.57%) |
Feb 05, 2021 | 81.27 | 82.28 | 78.99 | 80.78 | 661,393 | -0.49(-0.61%) |
Feb 04, 2021 | 82.16 | 85.20 | 79.15 | 81.28 | 3,867,821 | -0.16(-0.20%) |
Feb 03, 2021 | 80.61 | 82.17 | 80.12 | 81.44 | 603,703 | +1.21(+1.50%) |
Feb 02, 2021 | 79.74 | 80.74 | 78.78 | 80.23 | 490,436 | +0.93(+1.17%) |
Feb 01, 2021 | 76.81 | 79.54 | 76.19 | 79.30 | 395,563 | +3.25(+4.28%) |
Jan 29, 2021 | 77.07 | 78.01 | 75.80 | 76.05 | 516,766 | -1.40(-1.80%) |
Jan 28, 2021 | 77.02 | 78.01 | 75.64 | 77.45 | 500,804 | +0.81(+1.05%) |
Jan 27, 2021 | 77.65 | 78.37 | 75.26 | 76.64 | 594,003 | -2.62(-3.31%) |
Jan 26, 2021 | 80.20 | 80.67 | 78.02 | 79.26 | 758,545 | -0.51(-0.64%) |
Jan 25, 2021 | 80.88 | 81.26 | 77.74 | 79.77 | 624,618 | -1.65(-2.03%) |
Jan 22, 2021 | 81.34 | 81.91 | 80.90 | 81.43 | 388,968 | -0.92(-1.12%) |
Jan 21, 2021 | 83.60 | 84.84 | 82.31 | 82.35 | 511,885 | -0.78(-0.94%) |
Jan 20, 2021 | 83.57 | 83.78 | 82.52 | 83.13 | 400,681 | +0.08(+0.09%) |
Jan 19, 2021 | 81.97 | 83.56 | 81.46 | 83.05 | 477,382 | +2.26(+2.80%) |
Jan 15, 2021 | 81.37 | 81.97 | 79.70 | 80.79 | 941,391 | -1.33(-1.62%) |
Jan 14, 2021 | 82.48 | 82.93 | 81.71 | 82.12 | 775,996 | -0.18(-0.22%) |
Jan 13, 2021 | 83.30 | 83.81 | 81.19 | 82.30 | 838,593 | -1.23(-1.47%) |
Jan 12, 2021 | 83.37 | 84.24 | 82.72 | 83.53 | 1,128,949 | +0.06(+0.07%) |
Jan 11, 2021 | 81.20 | 83.77 | 81.20 | 83.47 | 381,397 | +1.00(+1.21%) |
Jan 08, 2021 | 83.21 | 83.56 | 81.51 | 82.47 | 449,343 | -0.43(-0.52%) |
Jan 07, 2021 | 81.77 | 83.15 | 80.87 | 82.90 | 1,089,248 | +1.66(+2.05%) |
Jan 06, 2021 | 79.98 | 82.24 | 79.25 | 81.24 | 971,366 | +2.99(+3.83%) |
Jan 05, 2021 | 75.49 | 78.64 | 75.49 | 78.24 | 437,015 | +3.04(+4.05%) |
Jan 04, 2021 | 75.75 | 76.32 | 74.93 | 75.20 | 472,649 | -0.09(-0.13%) |
Dec 31, 2020 | 75.30 | 75.30 | 75.30 | 224,311 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.14 | 75.53 | 73.24 | 75.30 | 224,311 | +1.67(+2.27%) |
Dec 29, 2020 | 75.26 | 75.45 | 73.34 | 73.62 | 249,100 | -1.11(-1.49%) |
Dec 28, 2020 | 75.98 | 76.30 | 74.72 | 74.74 | 357,271 | -0.58(-0.77%) |
Dec 24, 2020 | 74.88 | 75.34 | 73.25 | 75.32 | 128,008 | +0.65(+0.87%) |
Dec 23, 2020 | 74.28 | 75.75 | 74.28 | 74.67 | 399,437 | +0.65(+0.87%) |
Dec 22, 2020 | 74.53 | 75.34 | 73.91 | 74.02 | 199,896 | -0.31(-0.42%) |
Dec 21, 2020 | 73.22 | 74.59 | 72.19 | 74.34 | 335,703 | -0.31(-0.42%) |
Dec 18, 2020 | 75.69 | 75.76 | 74.43 | 74.65 | 793,714 | -0.68(-0.90%) |
Dec 17, 2020 | 74.55 | 75.38 | 74.37 | 75.33 | 305,291 | +1.14(+1.54%) |
Dec 16, 2020 | 74.73 | 75.35 | 73.89 | 74.18 | 372,953 | +0.07(+0.09%) |
Dec 15, 2020 | 72.04 | 74.13 | 71.67 | 74.12 | 729,211 | +2.94(+4.13%) |
Dec 14, 2020 | 72.78 | 72.78 | 70.75 | 71.18 | 486,684 | -0.69(-0.97%) |
Dec 11, 2020 | 72.06 | 72.89 | 70.81 | 71.87 | 418,945 | -0.92(-1.27%) |
Dec 10, 2020 | 73.80 | 74.56 | 72.46 | 72.80 | 355,738 | -0.86(-1.16%) |
Dec 09, 2020 | 71.71 | 73.98 | 71.20 | 73.65 | 831,099 | +3.11(+4.41%) |
Dec 08, 2020 | 69.92 | 70.78 | 69.57 | 70.54 | 368,664 | +0.31(+0.45%) |
Dec 07, 2020 | 70.96 | 71.21 | 69.96 | 70.23 | 318,827 | -1.04(-1.45%) |
Dec 04, 2020 | 70.60 | 71.46 | 70.17 | 71.27 | 408,006 | +1.25(+1.78%) |
Dec 03, 2020 | 70.88 | 71.68 | 69.90 | 70.02 | 236,353 | -0.87(-1.23%) |
Dec 02, 2020 | 71.94 | 72.73 | 70.81 | 70.90 | 1,003,722 | -1.53(-2.11%) |