Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.09 | 84.21 | 81.90 | 84.16 | 579,552 | +1.03(+1.24%) |
Feb 25, 2021 | 85.11 | 85.39 | 81.19 | 83.14 | 1,078,021 | -2.59(-3.02%) |
Feb 24, 2021 | 82.55 | 85.78 | 82.33 | 85.73 | 779,238 | +3.77(+4.60%) |
Feb 23, 2021 | 81.85 | 83.08 | 78.38 | 81.95 | 731,810 | +0.79(+0.97%) |
Feb 22, 2021 | 77.21 | 81.83 | 76.86 | 81.16 | 675,815 | +3.75(+4.84%) |
Feb 19, 2021 | 74.61 | 78.16 | 73.94 | 77.42 | 471,832 | +2.69(+3.60%) |
Feb 18, 2021 | 74.62 | 75.79 | 73.98 | 74.73 | 456,974 | -0.62(-0.83%) |
Feb 17, 2021 | 73.32 | 75.85 | 73.05 | 75.35 | 551,623 | +1.14(+1.53%) |
Feb 16, 2021 | 71.83 | 74.46 | 71.83 | 74.21 | 333,735 | +2.80(+3.92%) |
Feb 12, 2021 | 69.52 | 71.59 | 69.35 | 71.41 | 369,994 | +1.12(+1.59%) |
Feb 11, 2021 | 71.48 | 71.59 | 68.44 | 70.29 | 791,553 | -0.92(-1.29%) |
Feb 10, 2021 | 72.26 | 72.60 | 70.79 | 71.21 | 844,246 | -0.40(-0.56%) |
Feb 09, 2021 | 73.73 | 73.90 | 71.25 | 71.61 | 460,886 | -2.33(-3.15%) |
Feb 08, 2021 | 73.57 | 75.08 | 72.72 | 73.95 | 449,679 | +0.77(+1.05%) |
Feb 05, 2021 | 76.77 | 77.48 | 72.84 | 73.17 | 496,447 | -2.97(-3.89%) |
Feb 04, 2021 | 75.29 | 78.59 | 75.29 | 76.14 | 861,535 | +0.92(+1.22%) |
Feb 03, 2021 | 73.30 | 75.52 | 72.94 | 75.22 | 464,919 | +2.47(+3.39%) |
Feb 02, 2021 | 72.66 | 73.12 | 70.85 | 72.75 | 695,708 | +1.37(+1.92%) |
Feb 01, 2021 | 72.25 | 72.25 | 69.80 | 71.38 | 480,754 | +0.35(+0.49%) |
Jan 29, 2021 | 72.61 | 72.73 | 69.47 | 71.04 | 407,897 | -2.52(-3.43%) |
Jan 28, 2021 | 70.79 | 74.34 | 70.10 | 73.56 | 680,810 | +2.50(+3.51%) |
Jan 27, 2021 | 70.05 | 71.82 | 68.41 | 71.06 | 632,969 | +0.01(+0.01%) |
Jan 26, 2021 | 70.51 | 72.32 | 70.25 | 71.05 | 752,212 | +1.15(+1.64%) |
Jan 25, 2021 | 71.20 | 71.46 | 68.81 | 69.91 | 952,133 | -1.96(-2.73%) |
Jan 22, 2021 | 71.48 | 72.55 | 70.66 | 71.87 | 409,422 | -0.66(-0.91%) |
Jan 21, 2021 | 74.66 | 74.72 | 71.85 | 72.53 | 487,028 | -2.08(-2.78%) |
Jan 20, 2021 | 74.08 | 75.38 | 73.06 | 74.61 | 402,025 | +1.07(+1.46%) |
Jan 19, 2021 | 73.31 | 74.83 | 72.55 | 73.53 | 337,061 | +0.60(+0.82%) |
Jan 15, 2021 | 74.21 | 75.01 | 72.42 | 72.94 | 456,365 | -2.49(-3.30%) |
Jan 14, 2021 | 72.25 | 76.13 | 71.71 | 75.42 | 508,515 | +3.84(+5.36%) |
Jan 13, 2021 | 71.98 | 72.16 | 70.48 | 71.59 | 466,323 | -0.21(-0.29%) |
Jan 12, 2021 | 69.94 | 72.16 | 69.94 | 71.80 | 539,607 | +1.73(+2.46%) |
Jan 11, 2021 | 70.48 | 71.03 | 69.43 | 70.07 | 734,200 | -1.44(-2.02%) |
Jan 08, 2021 | 72.62 | 72.62 | 70.91 | 71.51 | 364,112 | -0.20(-0.28%) |
Jan 07, 2021 | 71.37 | 73.61 | 71.10 | 71.71 | 505,302 | +0.08(+0.12%) |
Jan 06, 2021 | 71.13 | 73.24 | 69.51 | 71.63 | 594,643 | +1.40(+1.99%) |
Jan 05, 2021 | 66.43 | 70.50 | 66.43 | 70.24 | 855,754 | +3.38(+5.05%) |
Jan 04, 2021 | 71.79 | 71.79 | 66.56 | 66.86 | 381,076 | -4.05(-5.71%) |
Dec 31, 2020 | 70.91 | 70.91 | 70.91 | 272,279 | +0.30(+0.43%) | |
Dec 30, 2020 | 69.35 | 71.27 | 69.35 | 70.60 | 272,279 | +1.55(+2.25%) |
Dec 29, 2020 | 69.66 | 70.01 | 68.60 | 69.05 | 318,067 | -0.08(-0.12%) |
Dec 28, 2020 | 69.82 | 69.82 | 68.32 | 69.13 | 207,837 | +0.34(+0.49%) |
Dec 24, 2020 | 69.64 | 70.02 | 68.12 | 68.79 | 109,571 | -0.93(-1.33%) |
Dec 23, 2020 | 69.13 | 70.92 | 68.78 | 69.72 | 497,966 | +1.62(+2.37%) |
Dec 22, 2020 | 69.25 | 69.46 | 67.49 | 68.11 | 469,747 | -0.74(-1.08%) |
Dec 21, 2020 | 69.78 | 70.36 | 67.77 | 68.85 | 549,616 | -2.33(-3.28%) |
Dec 18, 2020 | 72.48 | 72.48 | 70.24 | 71.18 | 507,775 | -1.32(-1.82%) |
Dec 17, 2020 | 72.44 | 73.50 | 71.22 | 72.50 | 380,853 | -0.98(-1.34%) |
Dec 16, 2020 | 76.00 | 76.35 | 71.91 | 73.49 | 431,416 | -2.87(-3.76%) |
Dec 15, 2020 | 73.91 | 76.52 | 72.73 | 76.36 | 939,313 | +3.64(+5.00%) |
Dec 14, 2020 | 77.14 | 77.14 | 72.65 | 72.72 | 431,880 | -3.53(-4.64%) |
Dec 11, 2020 | 76.40 | 77.46 | 75.13 | 76.26 | 508,973 | -1.36(-1.75%) |
Dec 10, 2020 | 76.53 | 78.34 | 76.17 | 77.62 | 940,074 | +0.23(+0.30%) |
Dec 09, 2020 | 76.91 | 77.67 | 75.44 | 77.39 | 570,468 | +1.31(+1.73%) |
Dec 08, 2020 | 74.99 | 78.04 | 74.99 | 76.08 | 271,857 | +0.36(+0.47%) |
Dec 07, 2020 | 76.20 | 78.53 | 75.64 | 75.72 | 275,696 | +0.16(+0.21%) |
Dec 04, 2020 | 77.43 | 77.64 | 74.56 | 75.56 | 450,266 | -0.94(-1.22%) |
Dec 03, 2020 | 76.59 | 79.67 | 76.06 | 76.50 | 572,030 | +0.56(+0.74%) |
Dec 02, 2020 | 74.02 | 77.37 | 73.17 | 75.94 | 435,275 | +1.68(+2.26%) |