Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.10 | 88.64 | 84.89 | 88.45 | 311,300 | +2.93(+3.43%) |
Feb 25, 2021 | 86.16 | 87.08 | 84.34 | 85.52 | 517,399 | -1.50(-1.72%) |
Feb 24, 2021 | 85.11 | 87.20 | 84.21 | 87.02 | 142,191 | +1.85(+2.17%) |
Feb 23, 2021 | 82.66 | 85.93 | 81.31 | 85.17 | 142,305 | +0.19(+0.22%) |
Feb 22, 2021 | 87.09 | 87.09 | 84.50 | 84.98 | 175,150 | -2.26(-2.59%) |
Feb 19, 2021 | 86.48 | 88.62 | 86.06 | 87.24 | 170,100 | +1.17(+1.36%) |
Feb 18, 2021 | 83.57 | 86.73 | 82.42 | 86.07 | 162,552 | +2.66(+3.19%) |
Feb 17, 2021 | 83.66 | 85.94 | 79.02 | 83.41 | 147,052 | -0.54(-0.64%) |
Feb 16, 2021 | 86.45 | 88.06 | 83.67 | 83.95 | 255,329 | -1.95(-2.27%) |
Feb 12, 2021 | 86.11 | 86.36 | 84.94 | 85.90 | 83,200 | +0.16(+0.19%) |
Feb 11, 2021 | 82.68 | 86.25 | 82.60 | 85.74 | 177,409 | +3.24(+3.93%) |
Feb 10, 2021 | 86.01 | 86.21 | 81.96 | 82.50 | 167,128 | -3.25(-3.79%) |
Feb 09, 2021 | 86.08 | 87.45 | 85.42 | 85.75 | 124,127 | -0.47(-0.55%) |
Feb 08, 2021 | 86.39 | 87.64 | 85.85 | 86.22 | 124,573 | +0.15(+0.17%) |
Feb 05, 2021 | 85.30 | 86.67 | 84.40 | 86.07 | 360,200 | +1.15(+1.35%) |
Feb 04, 2021 | 83.28 | 84.92 | 82.60 | 84.92 | 224,131 | +1.82(+2.19%) |
Feb 03, 2021 | 83.56 | 83.56 | 81.51 | 83.10 | 113,722 | -0.23(-0.28%) |
Feb 02, 2021 | 82.18 | 83.61 | 80.54 | 83.33 | 242,117 | +1.47(+1.80%) |
Feb 01, 2021 | 79.26 | 82.17 | 79.25 | 81.86 | 205,189 | +2.80(+3.54%) |
Jan 29, 2021 | 78.99 | 79.85 | 77.05 | 79.06 | 90,000 | -0.52(-0.65%) |
Jan 28, 2021 | 78.50 | 79.85 | 77.50 | 79.58 | 85,284 | +1.41(+1.80%) |
Jan 27, 2021 | 77.57 | 78.22 | 74.53 | 78.17 | 127,961 | +0.39(+0.50%) |
Jan 26, 2021 | 79.55 | 79.55 | 76.96 | 77.78 | 54,309 | -1.09(-1.38%) |
Jan 25, 2021 | 80.58 | 80.70 | 77.82 | 78.87 | 115,978 | -1.11(-1.39%) |
Jan 22, 2021 | 79.95 | 80.54 | 78.83 | 79.98 | 57,100 | -0.20(-0.25%) |
Jan 21, 2021 | 80.45 | 80.86 | 79.54 | 80.18 | 113,253 | -0.04(-0.05%) |
Jan 20, 2021 | 80.34 | 80.45 | 78.93 | 80.22 | 113,883 | +0.97(+1.22%) |
Jan 19, 2021 | 79.53 | 79.81 | 78.32 | 79.25 | 81,534 | +0.84(+1.07%) |
Jan 15, 2021 | 78.05 | 79.59 | 77.09 | 78.41 | 87,600 | -0.01(-0.01%) |
Jan 14, 2021 | 79.00 | 79.00 | 76.54 | 78.42 | 95,718 | +0.08(+0.10%) |
Jan 13, 2021 | 78.73 | 79.71 | 78.00 | 78.34 | 103,890 | +0.55(+0.71%) |
Jan 12, 2021 | 79.65 | 79.95 | 77.69 | 77.79 | 78,608 | -1.84(-2.31%) |
Jan 11, 2021 | 79.85 | 80.78 | 78.16 | 79.63 | 100,499 | -0.23(-0.29%) |
Jan 08, 2021 | 79.95 | 80.95 | 79.11 | 79.86 | 95,500 | +0.51(+0.64%) |
Jan 07, 2021 | 77.32 | 79.35 | 76.65 | 79.35 | 113,533 | +2.28(+2.96%) |
Jan 06, 2021 | 75.35 | 77.95 | 74.86 | 77.07 | 141,106 | +1.34(+1.77%) |
Jan 05, 2021 | 73.35 | 76.16 | 72.15 | 75.73 | 235,419 | +1.91(+2.59%) |
Jan 04, 2021 | 76.98 | 77.57 | 73.19 | 73.82 | 80,269 | -2.93(-3.82%) |
Dec 31, 2020 | 76.75 | 76.75 | 76.75 | 108,423 | +0.31(+0.41%) | |
Dec 30, 2020 | 75.00 | 77.49 | 74.86 | 76.44 | 108,423 | +1.56(+2.08%) |
Dec 29, 2020 | 77.50 | 77.67 | 74.83 | 74.88 | 111,573 | -2.94(-3.78%) |
Dec 28, 2020 | 77.84 | 77.95 | 77.24 | 77.82 | 120,518 | +0.51(+0.66%) |
Dec 24, 2020 | 76.20 | 77.89 | 76.17 | 77.31 | 34,500 | +0.21(+0.27%) |
Dec 23, 2020 | 77.30 | 77.83 | 75.65 | 77.10 | 129,277 | -0.08(-0.10%) |
Dec 22, 2020 | 75.00 | 77.45 | 74.13 | 77.18 | 199,276 | +2.38(+3.18%) |
Dec 21, 2020 | 74.52 | 75.00 | 72.96 | 74.80 | 136,024 | -0.50(-0.66%) |
Dec 18, 2020 | 74.17 | 75.48 | 73.49 | 75.30 | 111,300 | +1.60(+2.17%) |
Dec 17, 2020 | 73.56 | 75.50 | 73.33 | 73.70 | 171,012 | +0.55(+0.75%) |
Dec 16, 2020 | 72.50 | 73.37 | 70.73 | 73.15 | 161,947 | +0.71(+0.98%) |
Dec 15, 2020 | 72.48 | 73.98 | 71.53 | 72.44 | 255,706 | +0.60(+0.84%) |
Dec 14, 2020 | 70.84 | 73.02 | 70.70 | 71.84 | 236,450 | +1.19(+1.68%) |
Dec 11, 2020 | 69.54 | 71.03 | 68.54 | 70.65 | 355,600 | +1.04(+1.49%) |
Dec 10, 2020 | 67.99 | 69.93 | 67.00 | 69.61 | 198,710 | +0.79(+1.15%) |
Dec 09, 2020 | 68.53 | 68.92 | 67.06 | 68.82 | 272,403 | +0.68(+1.00%) |
Dec 08, 2020 | 67.48 | 68.70 | 67.21 | 68.14 | 135,072 | +0.13(+0.19%) |
Dec 07, 2020 | 67.50 | 68.89 | 67.14 | 68.01 | 125,321 | +0.38(+0.56%) |
Dec 04, 2020 | 66.50 | 68.19 | 65.64 | 67.63 | 254,900 | +0.84(+1.26%) |
Dec 03, 2020 | 66.20 | 67.24 | 65.58 | 66.79 | 332,094 | +0.59(+0.89%) |
Dec 02, 2020 | 62.93 | 66.34 | 62.62 | 66.20 | 209,274 | +3.09(+4.90%) |