Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.83 | 87.48 | 83.47 | 85.22 | 753,154 | -2.49(-2.83%) |
Feb 25, 2021 | 92.11 | 92.56 | 87.68 | 87.71 | 1,152,105 | -3.19(-3.51%) |
Feb 24, 2021 | 87.74 | 91.04 | 87.51 | 90.90 | 1,402,078 | +3.77(+4.33%) |
Feb 23, 2021 | 85.99 | 87.90 | 83.82 | 87.13 | 1,628,316 | +1.29(+1.50%) |
Feb 22, 2021 | 82.04 | 87.10 | 81.50 | 85.85 | 1,379,121 | +3.83(+4.67%) |
Feb 19, 2021 | 77.83 | 82.06 | 77.68 | 82.02 | 1,170,428 | +4.95(+6.43%) |
Feb 18, 2021 | 76.28 | 77.71 | 75.81 | 77.06 | 948,126 | +0.07(+0.10%) |
Feb 17, 2021 | 76.26 | 77.20 | 75.05 | 76.99 | 1,425,441 | +2.22(+2.97%) |
Feb 16, 2021 | 73.70 | 75.20 | 73.11 | 74.77 | 752,290 | +2.16(+2.98%) |
Feb 12, 2021 | 71.72 | 74.18 | 71.41 | 72.61 | 822,100 | +0.90(+1.26%) |
Feb 11, 2021 | 71.38 | 72.35 | 70.75 | 71.71 | 916,989 | +0.33(+0.46%) |
Feb 10, 2021 | 71.34 | 72.77 | 69.98 | 71.38 | 855,425 | +0.41(+0.58%) |
Feb 09, 2021 | 69.92 | 71.28 | 69.69 | 70.97 | 659,268 | +0.51(+0.72%) |
Feb 08, 2021 | 68.82 | 70.47 | 68.61 | 70.46 | 559,285 | +1.88(+2.73%) |
Feb 05, 2021 | 68.68 | 69.55 | 67.59 | 68.59 | 533,563 | +0.44(+0.64%) |
Feb 04, 2021 | 67.47 | 69.71 | 67.33 | 68.15 | 665,464 | +1.03(+1.54%) |
Feb 03, 2021 | 66.92 | 67.73 | 65.63 | 67.12 | 422,775 | -0.07(-0.11%) |
Feb 02, 2021 | 66.11 | 67.86 | 65.85 | 67.19 | 636,378 | +1.85(+2.83%) |
Feb 01, 2021 | 63.81 | 65.41 | 63.05 | 65.35 | 529,956 | +2.04(+3.23%) |
Jan 29, 2021 | 64.25 | 65.76 | 62.76 | 63.30 | 610,894 | -0.94(-1.46%) |
Jan 28, 2021 | 65.13 | 65.60 | 64.01 | 64.24 | 669,301 | +0.42(+0.65%) |
Jan 27, 2021 | 63.01 | 64.33 | 62.51 | 63.82 | 908,346 | -0.74(-1.15%) |
Jan 26, 2021 | 66.28 | 66.46 | 64.37 | 64.57 | 804,934 | -1.29(-1.96%) |
Jan 25, 2021 | 65.44 | 65.93 | 63.35 | 65.86 | 1,149,546 | -0.24(-0.37%) |
Jan 22, 2021 | 65.80 | 68.33 | 64.53 | 66.10 | 1,383,451 | +1.68(+2.61%) |
Jan 21, 2021 | 66.10 | 66.10 | 63.49 | 64.42 | 1,087,159 | -1.79(-2.71%) |
Jan 20, 2021 | 65.54 | 66.47 | 64.84 | 66.21 | 687,123 | +0.60(+0.92%) |
Jan 19, 2021 | 65.90 | 66.24 | 64.82 | 65.61 | 629,289 | +0.32(+0.48%) |
Jan 15, 2021 | 65.70 | 67.08 | 65.20 | 65.29 | 711,274 | -1.96(-2.91%) |
Jan 14, 2021 | 65.47 | 67.30 | 64.76 | 67.25 | 625,534 | +2.46(+3.80%) |
Jan 13, 2021 | 64.50 | 65.01 | 63.35 | 64.79 | 509,639 | -0.20(-0.31%) |
Jan 12, 2021 | 64.16 | 67.11 | 64.06 | 64.99 | 1,062,641 | +1.23(+1.94%) |
Jan 11, 2021 | 61.06 | 63.84 | 60.59 | 63.76 | 586,444 | +2.03(+3.29%) |
Jan 08, 2021 | 63.54 | 63.54 | 60.97 | 61.73 | 802,929 | -0.87(-1.39%) |
Jan 07, 2021 | 61.86 | 63.50 | 61.58 | 62.60 | 1,380,785 | +1.38(+2.26%) |
Jan 06, 2021 | 56.57 | 61.63 | 56.53 | 61.21 | 1,686,379 | +5.70(+10.27%) |
Jan 05, 2021 | 54.98 | 56.18 | 54.61 | 55.51 | 613,249 | +0.70(+1.27%) |
Jan 04, 2021 | 56.36 | 56.36 | 53.83 | 54.82 | 917,110 | -0.84(-1.52%) |
Dec 31, 2020 | 55.66 | 55.66 | 55.66 | 507,478 | -0.07(-0.13%) | |
Dec 30, 2020 | 55.65 | 56.36 | 55.41 | 55.74 | 507,478 | +0.45(+0.82%) |
Dec 29, 2020 | 56.00 | 56.01 | 54.89 | 55.28 | 580,753 | -0.80(-1.42%) |
Dec 28, 2020 | 56.16 | 56.58 | 55.21 | 56.08 | 504,009 | +0.45(+0.80%) |
Dec 24, 2020 | 56.21 | 56.24 | 54.97 | 55.63 | 344,543 | -0.57(-1.01%) |
Dec 23, 2020 | 55.31 | 56.85 | 55.25 | 56.20 | 615,773 | +1.42(+2.59%) |
Dec 22, 2020 | 54.90 | 55.23 | 54.49 | 54.78 | 925,050 | -0.18(-0.32%) |
Dec 21, 2020 | 54.89 | 55.02 | 53.86 | 54.96 | 900,078 | +0.60(+1.11%) |
Dec 18, 2020 | 54.61 | 54.76 | 53.85 | 54.35 | 1,629,985 | -0.45(-0.83%) |
Dec 17, 2020 | 55.26 | 55.40 | 54.28 | 54.81 | 927,426 | -0.58(-1.04%) |
Dec 16, 2020 | 55.51 | 55.60 | 54.59 | 55.38 | 813,780 | +0.00(+0.00%) |
Dec 15, 2020 | 55.07 | 55.69 | 54.33 | 55.38 | 820,892 | +1.09(+2.00%) |
Dec 14, 2020 | 54.99 | 55.47 | 54.09 | 54.30 | 632,670 | +0.32(+0.60%) |
Dec 11, 2020 | 53.42 | 55.13 | 53.42 | 53.97 | 992,595 | -0.21(-0.39%) |
Dec 10, 2020 | 51.71 | 54.23 | 51.65 | 54.19 | 944,503 | +1.67(+3.18%) |
Dec 09, 2020 | 52.27 | 52.93 | 51.82 | 52.51 | 739,074 | +1.04(+2.02%) |
Dec 08, 2020 | 50.87 | 52.18 | 50.71 | 51.47 | 575,863 | -0.39(-0.75%) |
Dec 07, 2020 | 51.70 | 52.79 | 51.16 | 51.86 | 870,279 | +0.09(+0.18%) |
Dec 04, 2020 | 51.05 | 51.80 | 50.39 | 51.77 | 631,573 | +1.09(+2.14%) |
Dec 03, 2020 | 50.34 | 51.06 | 49.61 | 50.69 | 773,957 | +0.81(+1.62%) |
Dec 02, 2020 | 48.48 | 50.11 | 48.16 | 49.88 | 661,735 | +1.27(+2.62%) |