Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.97 | 85.97 | 81.11 | 83.79 | 278,505 | +1.85(+2.26%) |
Feb 25, 2021 | 84.92 | 86.72 | 80.92 | 81.94 | 330,947 | -3.10(-3.64%) |
Feb 24, 2021 | 86.14 | 86.62 | 84.32 | 85.04 | 398,389 | -1.58(-1.82%) |
Feb 23, 2021 | 86.61 | 87.49 | 83.81 | 86.61 | 505,992 | -1.14(-1.30%) |
Feb 22, 2021 | 88.56 | 90.11 | 87.02 | 87.75 | 320,322 | -2.77(-3.06%) |
Feb 19, 2021 | 90.95 | 91.65 | 89.10 | 90.53 | 353,159 | +0.12(+0.14%) |
Feb 18, 2021 | 84.79 | 91.11 | 84.31 | 90.40 | 530,588 | +4.68(+5.46%) |
Feb 17, 2021 | 82.19 | 89.43 | 81.55 | 85.72 | 744,691 | +3.87(+4.72%) |
Feb 16, 2021 | 81.60 | 83.37 | 79.47 | 81.86 | 620,404 | +0.18(+0.22%) |
Feb 12, 2021 | 84.45 | 87.81 | 81.17 | 81.68 | 825,513 | +0.62(+0.76%) |
Feb 11, 2021 | 71.52 | 82.11 | 69.80 | 81.06 | 834,797 | +15.45(+23.55%) |
Feb 10, 2021 | 66.27 | 67.01 | 64.71 | 65.61 | 333,915 | -0.30(-0.46%) |
Feb 09, 2021 | 64.74 | 66.33 | 64.42 | 65.91 | 294,733 | +0.85(+1.31%) |
Feb 08, 2021 | 67.17 | 67.41 | 64.68 | 65.06 | 285,598 | -2.29(-3.40%) |
Feb 05, 2021 | 66.48 | 67.81 | 66.00 | 67.34 | 331,153 | +1.44(+2.19%) |
Feb 04, 2021 | 63.93 | 66.19 | 63.73 | 65.90 | 392,358 | +2.50(+3.94%) |
Feb 03, 2021 | 63.70 | 64.50 | 62.73 | 63.40 | 158,553 | -0.11(-0.18%) |
Feb 02, 2021 | 63.30 | 64.66 | 63.13 | 63.52 | 193,513 | +0.57(+0.91%) |
Feb 01, 2021 | 62.03 | 63.45 | 59.08 | 62.95 | 353,287 | +1.23(+1.98%) |
Jan 29, 2021 | 62.80 | 63.51 | 61.71 | 61.72 | 257,551 | -1.48(-2.34%) |
Jan 28, 2021 | 63.95 | 64.54 | 61.76 | 63.20 | 298,890 | -0.63(-0.98%) |
Jan 27, 2021 | 68.70 | 68.85 | 63.36 | 63.83 | 504,422 | -5.68(-8.17%) |
Jan 26, 2021 | 67.74 | 69.81 | 67.58 | 69.51 | 251,572 | +2.85(+4.27%) |
Jan 25, 2021 | 67.67 | 68.29 | 65.06 | 66.66 | 261,865 | -0.72(-1.07%) |
Jan 22, 2021 | 68.09 | 68.17 | 66.30 | 67.38 | 173,105 | -1.00(-1.46%) |
Jan 21, 2021 | 69.28 | 69.47 | 67.86 | 68.38 | 179,433 | -0.74(-1.07%) |
Jan 20, 2021 | 69.71 | 70.01 | 68.27 | 69.12 | 160,438 | +1.34(+1.98%) |
Jan 19, 2021 | 67.12 | 67.88 | 65.91 | 67.78 | 202,056 | +1.35(+2.03%) |
Jan 15, 2021 | 70.30 | 70.31 | 66.19 | 66.43 | 286,823 | -4.70(-6.61%) |
Jan 14, 2021 | 69.89 | 72.95 | 69.89 | 71.13 | 371,257 | +1.19(+1.70%) |
Jan 13, 2021 | 68.69 | 70.16 | 67.35 | 69.95 | 264,917 | +3.14(+4.71%) |
Jan 12, 2021 | 66.30 | 67.35 | 65.83 | 66.80 | 399,587 | +0.78(+1.18%) |
Jan 11, 2021 | 66.05 | 66.49 | 64.43 | 66.02 | 288,781 | -0.46(-0.69%) |
Jan 08, 2021 | 65.28 | 66.60 | 65.16 | 66.48 | 307,040 | +1.69(+2.61%) |
Jan 07, 2021 | 63.96 | 65.52 | 62.06 | 64.79 | 261,311 | +1.03(+1.61%) |
Jan 06, 2021 | 65.81 | 66.88 | 63.48 | 63.76 | 382,626 | -2.93(-4.39%) |
Jan 05, 2021 | 65.52 | 67.34 | 65.15 | 66.69 | 222,700 | +0.90(+1.37%) |
Jan 04, 2021 | 69.08 | 73.19 | 64.37 | 65.79 | 961,457 | -2.31(-3.39%) |
Dec 31, 2020 | 68.09 | 68.09 | 68.09 | 171,447 | -0.02(-0.03%) | |
Dec 30, 2020 | 67.89 | 69.15 | 67.77 | 68.11 | 171,447 | +0.47(+0.69%) |
Dec 29, 2020 | 68.08 | 68.26 | 66.89 | 67.65 | 160,483 | -0.18(-0.27%) |
Dec 28, 2020 | 68.84 | 69.09 | 66.90 | 67.83 | 155,940 | -0.32(-0.47%) |
Dec 24, 2020 | 67.94 | 69.03 | 67.60 | 68.15 | 124,248 | +0.21(+0.31%) |
Dec 23, 2020 | 70.14 | 70.34 | 67.64 | 67.94 | 198,117 | -1.88(-2.69%) |
Dec 22, 2020 | 68.47 | 70.34 | 68.43 | 69.82 | 265,218 | +1.08(+1.57%) |
Dec 21, 2020 | 66.08 | 68.79 | 65.34 | 68.74 | 317,960 | +1.85(+2.77%) |
Dec 18, 2020 | 67.13 | 67.13 | 65.95 | 66.89 | 589,547 | +0.09(+0.14%) |
Dec 17, 2020 | 65.35 | 66.94 | 65.25 | 66.79 | 294,820 | +1.50(+2.30%) |
Dec 16, 2020 | 64.64 | 65.44 | 64.31 | 65.29 | 211,046 | +0.55(+0.85%) |
Dec 15, 2020 | 63.60 | 65.15 | 63.60 | 64.74 | 293,666 | +1.39(+2.19%) |
Dec 14, 2020 | 64.85 | 65.62 | 63.33 | 63.36 | 337,867 | -0.83(-1.29%) |
Dec 11, 2020 | 65.13 | 65.99 | 63.63 | 64.18 | 246,601 | -1.03(-1.57%) |
Dec 10, 2020 | 63.14 | 65.77 | 62.86 | 65.21 | 303,449 | +1.70(+2.68%) |
Dec 09, 2020 | 66.79 | 67.73 | 62.52 | 63.51 | 591,092 | -3.10(-4.65%) |
Dec 08, 2020 | 67.68 | 67.90 | 66.01 | 66.60 | 443,737 | -1.28(-1.89%) |
Dec 07, 2020 | 69.55 | 69.74 | 67.52 | 67.89 | 297,160 | -1.62(-2.34%) |
Dec 04, 2020 | 68.26 | 70.52 | 67.69 | 69.51 | 381,378 | +1.11(+1.62%) |
Dec 03, 2020 | 69.21 | 69.36 | 66.67 | 68.40 | 370,198 | -0.52(-0.76%) |
Dec 02, 2020 | 67.16 | 69.92 | 66.04 | 68.92 | 889,460 | +2.18(+3.27%) |