Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.43 | 81.43 | 78.94 | 79.86 | 309,864 | -1.59(-1.95%) |
Feb 25, 2021 | 82.85 | 83.32 | 80.93 | 81.45 | 222,840 | -1.56(-1.88%) |
Feb 24, 2021 | 81.59 | 83.15 | 81.41 | 83.02 | 305,489 | +1.64(+2.01%) |
Feb 23, 2021 | 80.59 | 81.76 | 80.42 | 81.38 | 183,918 | +0.11(+0.14%) |
Feb 22, 2021 | 79.67 | 82.77 | 79.67 | 81.26 | 326,625 | +0.98(+1.22%) |
Feb 19, 2021 | 78.83 | 80.31 | 78.82 | 80.29 | 167,567 | +2.12(+2.72%) |
Feb 18, 2021 | 78.80 | 78.99 | 77.81 | 78.16 | 214,491 | -0.93(-1.17%) |
Feb 17, 2021 | 78.88 | 79.41 | 78.16 | 79.09 | 205,518 | -0.26(-0.32%) |
Feb 16, 2021 | 79.59 | 80.51 | 79.11 | 79.35 | 212,577 | +0.38(+0.48%) |
Feb 12, 2021 | 78.86 | 79.80 | 78.37 | 78.97 | 258,632 | +0.13(+0.17%) |
Feb 11, 2021 | 78.46 | 79.07 | 77.31 | 78.84 | 371,222 | +0.56(+0.71%) |
Feb 10, 2021 | 78.21 | 79.37 | 77.39 | 78.28 | 262,464 | +0.33(+0.43%) |
Feb 09, 2021 | 79.00 | 79.00 | 77.43 | 77.95 | 212,951 | -0.91(-1.15%) |
Feb 08, 2021 | 77.83 | 79.06 | 77.50 | 78.86 | 142,663 | +1.44(+1.86%) |
Feb 05, 2021 | 78.17 | 78.52 | 76.88 | 77.42 | 222,544 | +0.37(+0.48%) |
Feb 04, 2021 | 75.99 | 77.88 | 75.88 | 77.05 | 322,462 | +1.10(+1.45%) |
Feb 03, 2021 | 75.89 | 76.86 | 74.02 | 75.95 | 292,409 | -0.16(-0.21%) |
Feb 02, 2021 | 75.59 | 77.04 | 74.93 | 76.11 | 461,743 | +1.66(+2.23%) |
Feb 01, 2021 | 72.81 | 74.72 | 72.12 | 74.45 | 413,650 | +2.73(+3.81%) |
Jan 29, 2021 | 71.61 | 72.52 | 70.68 | 71.72 | 502,070 | -0.45(-0.62%) |
Jan 28, 2021 | 72.87 | 73.81 | 72.16 | 72.17 | 357,324 | +0.37(+0.51%) |
Jan 27, 2021 | 72.22 | 73.41 | 71.45 | 71.80 | 526,399 | -1.48(-2.02%) |
Jan 26, 2021 | 73.55 | 73.92 | 68.68 | 73.27 | 822,818 | -1.20(-1.62%) |
Jan 25, 2021 | 75.69 | 76.04 | 73.65 | 74.48 | 335,972 | -1.96(-2.57%) |
Jan 22, 2021 | 76.10 | 76.52 | 75.37 | 76.44 | 276,254 | -0.53(-0.69%) |
Jan 21, 2021 | 77.70 | 78.23 | 76.84 | 76.97 | 236,140 | -1.00(-1.29%) |
Jan 20, 2021 | 77.98 | 78.71 | 77.35 | 77.97 | 284,385 | +0.48(+0.62%) |
Jan 19, 2021 | 77.07 | 78.15 | 76.47 | 77.49 | 314,931 | +0.99(+1.29%) |
Jan 15, 2021 | 76.86 | 76.98 | 75.29 | 76.51 | 231,091 | -1.23(-1.58%) |
Jan 14, 2021 | 77.22 | 78.66 | 76.58 | 77.74 | 490,882 | +1.27(+1.66%) |
Jan 13, 2021 | 77.43 | 77.90 | 75.97 | 76.47 | 259,964 | -1.00(-1.30%) |
Jan 12, 2021 | 77.29 | 77.79 | 76.71 | 77.47 | 317,535 | +0.51(+0.67%) |
Jan 11, 2021 | 75.64 | 77.42 | 75.57 | 76.96 | 237,210 | +0.11(+0.15%) |
Jan 08, 2021 | 79.06 | 79.18 | 75.76 | 76.85 | 402,246 | -1.77(-2.25%) |
Jan 07, 2021 | 79.88 | 79.88 | 78.35 | 78.62 | 440,843 | -0.44(-0.55%) |
Jan 06, 2021 | 75.84 | 80.37 | 75.84 | 79.06 | 440,966 | +4.47(+6.00%) |
Jan 05, 2021 | 72.42 | 75.17 | 72.42 | 74.58 | 352,517 | +2.42(+3.35%) |
Jan 04, 2021 | 73.81 | 73.84 | 71.75 | 72.17 | 336,163 | -1.43(-1.94%) |
Dec 31, 2020 | 73.60 | 73.60 | 73.60 | 254,419 | +0.88(+1.21%) | |
Dec 30, 2020 | 71.56 | 72.97 | 71.56 | 72.72 | 254,419 | +1.20(+1.68%) |
Dec 29, 2020 | 72.81 | 72.81 | 70.49 | 71.51 | 382,207 | -1.06(-1.46%) |
Dec 28, 2020 | 73.63 | 73.90 | 72.49 | 72.57 | 173,230 | -0.29(-0.40%) |
Dec 24, 2020 | 72.77 | 73.04 | 71.94 | 72.87 | 79,351 | +0.38(+0.52%) |
Dec 23, 2020 | 72.21 | 72.69 | 71.81 | 72.49 | 250,226 | +0.66(+0.92%) |
Dec 22, 2020 | 71.89 | 72.66 | 71.52 | 71.82 | 230,866 | -0.14(-0.20%) |
Dec 21, 2020 | 71.96 | 73.09 | 71.55 | 71.97 | 313,245 | -1.33(-1.81%) |
Dec 18, 2020 | 73.70 | 74.53 | 72.96 | 73.29 | 637,770 | -0.10(-0.14%) |
Dec 17, 2020 | 73.44 | 73.73 | 72.59 | 73.40 | 435,009 | -0.03(-0.04%) |
Dec 16, 2020 | 74.34 | 74.34 | 73.11 | 73.43 | 463,995 | -0.82(-1.11%) |
Dec 15, 2020 | 72.49 | 74.27 | 71.68 | 74.25 | 356,883 | +2.70(+3.77%) |
Dec 14, 2020 | 73.19 | 73.30 | 71.44 | 71.55 | 495,915 | -0.63(-0.87%) |
Dec 11, 2020 | 71.12 | 72.79 | 71.08 | 72.17 | 452,897 | +0.01(+0.01%) |
Dec 10, 2020 | 69.80 | 72.42 | 69.66 | 72.17 | 506,135 | +1.59(+2.26%) |
Dec 09, 2020 | 70.13 | 71.08 | 69.58 | 70.57 | 496,959 | +1.06(+1.53%) |
Dec 08, 2020 | 68.32 | 69.90 | 68.32 | 69.51 | 296,701 | +0.39(+0.56%) |
Dec 07, 2020 | 69.38 | 69.94 | 68.87 | 69.12 | 554,693 | -0.73(-1.04%) |
Dec 04, 2020 | 67.60 | 69.95 | 67.60 | 69.85 | 326,271 | +2.59(+3.85%) |
Dec 03, 2020 | 66.83 | 67.74 | 66.37 | 67.27 | 376,708 | +0.53(+0.80%) |
Dec 02, 2020 | 66.25 | 66.92 | 65.75 | 66.74 | 370,994 | +0.09(+0.14%) |