Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.65 | 83.14 | 80.04 | 80.12 | 374,407 | -2.31(-2.80%) |
Feb 25, 2021 | 85.44 | 86.15 | 82.33 | 82.42 | 219,749 | -3.05(-3.57%) |
Feb 24, 2021 | 83.59 | 85.83 | 83.13 | 85.48 | 195,860 | +1.81(+2.16%) |
Feb 23, 2021 | 80.99 | 84.41 | 79.88 | 83.67 | 310,084 | +1.84(+2.24%) |
Feb 22, 2021 | 78.85 | 82.25 | 78.85 | 81.83 | 243,360 | +1.98(+2.47%) |
Feb 19, 2021 | 78.99 | 80.24 | 78.99 | 79.86 | 435,823 | +0.70(+0.88%) |
Feb 18, 2021 | 77.07 | 80.17 | 77.07 | 79.16 | 373,921 | +0.79(+1.01%) |
Feb 17, 2021 | 75.90 | 79.75 | 75.11 | 78.37 | 387,117 | -0.73(-0.92%) |
Feb 16, 2021 | 84.22 | 84.66 | 79.10 | 79.10 | 510,274 | -5.19(-6.16%) |
Feb 12, 2021 | 83.98 | 85.20 | 82.85 | 84.29 | 436,525 | +0.35(+0.42%) |
Feb 11, 2021 | 82.80 | 84.98 | 82.80 | 83.94 | 386,712 | +1.69(+2.05%) |
Feb 10, 2021 | 81.35 | 82.44 | 80.51 | 82.25 | 324,090 | +1.53(+1.89%) |
Feb 09, 2021 | 79.48 | 81.00 | 79.14 | 80.73 | 192,598 | +1.23(+1.54%) |
Feb 08, 2021 | 78.35 | 79.72 | 77.51 | 79.50 | 294,464 | +1.69(+2.17%) |
Feb 05, 2021 | 79.51 | 80.03 | 76.69 | 77.81 | 235,244 | -0.91(-1.15%) |
Feb 04, 2021 | 76.90 | 79.31 | 76.69 | 78.72 | 226,646 | +1.73(+2.24%) |
Feb 03, 2021 | 77.37 | 77.50 | 76.26 | 76.99 | 272,708 | -0.65(-0.84%) |
Feb 02, 2021 | 77.45 | 77.85 | 76.56 | 77.64 | 238,374 | +1.43(+1.87%) |
Feb 01, 2021 | 74.74 | 76.58 | 74.74 | 76.22 | 237,352 | +2.25(+3.04%) |
Jan 29, 2021 | 76.48 | 77.23 | 73.96 | 73.97 | 342,246 | -3.03(-3.94%) |
Jan 28, 2021 | 75.87 | 77.85 | 74.90 | 77.00 | 321,957 | +2.24(+2.99%) |
Jan 27, 2021 | 78.49 | 79.20 | 74.12 | 74.77 | 438,087 | -5.68(-7.06%) |
Jan 26, 2021 | 79.85 | 81.31 | 79.63 | 80.45 | 315,509 | +0.71(+0.89%) |
Jan 25, 2021 | 79.92 | 81.16 | 78.37 | 79.74 | 443,581 | -0.78(-0.97%) |
Jan 22, 2021 | 80.00 | 80.68 | 79.58 | 80.52 | 161,104 | -0.23(-0.28%) |
Jan 21, 2021 | 83.46 | 83.46 | 80.66 | 80.75 | 150,256 | -2.22(-2.67%) |
Jan 20, 2021 | 81.65 | 83.10 | 81.65 | 82.96 | 182,310 | +1.76(+2.16%) |
Jan 19, 2021 | 80.36 | 81.51 | 79.81 | 81.21 | 365,841 | +0.99(+1.23%) |
Jan 15, 2021 | 82.07 | 82.07 | 79.81 | 80.22 | 169,720 | -2.87(-3.46%) |
Jan 14, 2021 | 83.19 | 84.11 | 82.50 | 83.09 | 190,287 | +0.30(+0.36%) |
Jan 13, 2021 | 84.18 | 84.59 | 82.66 | 82.79 | 267,966 | -1.41(-1.67%) |
Jan 12, 2021 | 82.58 | 84.40 | 82.49 | 84.20 | 297,008 | +1.25(+1.50%) |
Jan 11, 2021 | 81.55 | 83.11 | 81.55 | 82.95 | 125,887 | +0.57(+0.69%) |
Jan 08, 2021 | 84.02 | 84.92 | 81.78 | 82.38 | 143,671 | -1.36(-1.62%) |
Jan 07, 2021 | 82.34 | 83.88 | 82.34 | 83.74 | 128,516 | +1.93(+2.35%) |
Jan 06, 2021 | 79.28 | 82.19 | 78.99 | 81.82 | 282,290 | +3.13(+3.98%) |
Jan 05, 2021 | 78.60 | 79.36 | 77.96 | 78.68 | 279,794 | -0.41(-0.52%) |
Jan 04, 2021 | 81.32 | 81.80 | 78.46 | 79.09 | 299,244 | -1.36(-1.69%) |
Dec 31, 2020 | 80.45 | 80.45 | 80.45 | 115,235 | -0.28(-0.35%) | |
Dec 30, 2020 | 80.80 | 82.06 | 80.67 | 80.73 | 115,235 | +0.03(+0.04%) |
Dec 29, 2020 | 82.44 | 82.44 | 80.17 | 80.70 | 132,801 | -1.71(-2.07%) |
Dec 28, 2020 | 83.21 | 83.40 | 81.84 | 82.40 | 154,464 | +0.42(+0.51%) |
Dec 24, 2020 | 83.11 | 83.11 | 81.48 | 81.98 | 90,070 | -0.58(-0.70%) |
Dec 23, 2020 | 82.78 | 83.43 | 82.49 | 82.56 | 153,589 | +0.39(+0.47%) |
Dec 22, 2020 | 81.98 | 82.67 | 81.18 | 82.17 | 170,756 | +0.34(+0.41%) |
Dec 21, 2020 | 81.26 | 82.59 | 79.49 | 81.83 | 248,945 | -0.85(-1.03%) |
Dec 18, 2020 | 82.48 | 83.66 | 81.99 | 82.68 | 508,761 | +0.29(+0.35%) |
Dec 17, 2020 | 81.02 | 82.59 | 80.50 | 82.39 | 316,560 | +2.12(+2.64%) |
Dec 16, 2020 | 80.05 | 80.41 | 78.99 | 80.28 | 222,569 | +0.38(+0.47%) |
Dec 15, 2020 | 78.85 | 80.85 | 78.70 | 79.90 | 249,646 | +1.87(+2.39%) |
Dec 14, 2020 | 78.37 | 78.94 | 77.71 | 78.03 | 189,694 | +0.27(+0.35%) |
Dec 11, 2020 | 76.53 | 78.29 | 76.32 | 77.76 | 207,993 | +1.08(+1.41%) |
Dec 10, 2020 | 76.73 | 76.94 | 75.91 | 76.68 | 184,825 | -0.36(-0.47%) |
Dec 09, 2020 | 77.85 | 78.34 | 75.71 | 77.04 | 277,065 | -0.59(-0.76%) |
Dec 08, 2020 | 76.35 | 77.67 | 75.84 | 77.63 | 199,383 | +0.61(+0.79%) |
Dec 07, 2020 | 76.72 | 77.37 | 76.30 | 77.02 | 167,644 | -0.21(-0.27%) |
Dec 04, 2020 | 76.77 | 78.29 | 76.77 | 77.23 | 153,590 | +0.91(+1.19%) |
Dec 03, 2020 | 76.26 | 77.17 | 76.19 | 76.33 | 159,610 | +0.05(+0.07%) |
Dec 02, 2020 | 77.52 | 77.69 | 75.94 | 76.28 | 252,615 | -1.55(-1.99%) |