Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.64 | 81.48 | 78.39 | 79.67 | 308,890 | -2.07(-2.53%) |
Feb 25, 2021 | 83.09 | 83.68 | 80.96 | 81.74 | 281,875 | -1.01(-1.22%) |
Feb 24, 2021 | 80.35 | 83.00 | 79.65 | 82.75 | 257,228 | +2.35(+2.92%) |
Feb 23, 2021 | 77.81 | 80.67 | 76.46 | 80.40 | 380,250 | +2.56(+3.29%) |
Feb 22, 2021 | 75.83 | 78.10 | 75.31 | 77.84 | 199,427 | +1.45(+1.90%) |
Feb 19, 2021 | 74.82 | 76.45 | 74.22 | 76.39 | 221,634 | +2.01(+2.70%) |
Feb 18, 2021 | 74.01 | 75.15 | 73.70 | 74.38 | 147,240 | -0.36(-0.48%) |
Feb 17, 2021 | 74.91 | 76.03 | 73.86 | 74.74 | 157,096 | -0.56(-0.74%) |
Feb 16, 2021 | 74.80 | 76.04 | 74.13 | 75.29 | 154,239 | +1.15(+1.55%) |
Feb 12, 2021 | 73.22 | 74.85 | 71.97 | 74.14 | 139,355 | +0.39(+0.52%) |
Feb 11, 2021 | 73.71 | 74.37 | 72.47 | 73.75 | 199,450 | +0.12(+0.17%) |
Feb 10, 2021 | 74.00 | 74.78 | 73.44 | 73.63 | 124,029 | -0.29(-0.40%) |
Feb 09, 2021 | 72.74 | 73.92 | 72.11 | 73.92 | 113,411 | +0.92(+1.25%) |
Feb 08, 2021 | 72.89 | 73.41 | 71.86 | 73.01 | 132,190 | +0.82(+1.14%) |
Feb 05, 2021 | 73.22 | 73.22 | 71.73 | 72.19 | 169,640 | -0.99(-1.36%) |
Feb 04, 2021 | 70.83 | 73.18 | 70.30 | 73.18 | 222,412 | +3.14(+4.49%) |
Feb 03, 2021 | 69.95 | 70.28 | 68.86 | 70.03 | 136,688 | -0.34(-0.48%) |
Feb 02, 2021 | 69.83 | 71.22 | 68.96 | 70.37 | 190,096 | +1.11(+1.61%) |
Feb 01, 2021 | 67.98 | 69.60 | 67.02 | 69.26 | 251,402 | +2.24(+3.34%) |
Jan 29, 2021 | 68.13 | 68.70 | 66.43 | 67.02 | 451,740 | -2.08(-3.01%) |
Jan 28, 2021 | 67.89 | 69.39 | 66.90 | 69.10 | 297,373 | +2.97(+4.50%) |
Jan 27, 2021 | 66.54 | 67.36 | 64.22 | 66.12 | 303,906 | -1.86(-2.74%) |
Jan 26, 2021 | 69.76 | 70.26 | 67.83 | 67.98 | 132,804 | -0.97(-1.41%) |
Jan 25, 2021 | 69.83 | 69.83 | 67.34 | 68.96 | 194,950 | -2.04(-2.87%) |
Jan 22, 2021 | 67.60 | 71.25 | 67.60 | 71.00 | 250,861 | +2.79(+4.08%) |
Jan 21, 2021 | 70.40 | 70.74 | 68.14 | 68.21 | 171,621 | -2.27(-3.22%) |
Jan 20, 2021 | 70.16 | 70.74 | 69.29 | 70.48 | 251,571 | +0.46(+0.65%) |
Jan 19, 2021 | 70.17 | 71.11 | 69.32 | 70.02 | 177,633 | -0.09(-0.12%) |
Jan 15, 2021 | 70.33 | 71.22 | 69.49 | 70.11 | 119,235 | -1.38(-1.93%) |
Jan 14, 2021 | 70.94 | 72.51 | 70.81 | 71.49 | 135,279 | +1.08(+1.53%) |
Jan 13, 2021 | 72.03 | 72.03 | 69.89 | 70.41 | 163,868 | -1.78(-2.47%) |
Jan 12, 2021 | 71.77 | 72.71 | 71.32 | 72.20 | 293,654 | +1.02(+1.43%) |
Jan 11, 2021 | 69.49 | 71.45 | 69.09 | 71.18 | 126,153 | +1.22(+1.74%) |
Jan 08, 2021 | 71.81 | 72.51 | 68.76 | 69.96 | 148,356 | -2.20(-3.05%) |
Jan 07, 2021 | 71.54 | 72.58 | 71.29 | 72.16 | 215,763 | +0.92(+1.29%) |
Jan 06, 2021 | 67.58 | 71.78 | 67.58 | 71.24 | 362,327 | +5.60(+8.53%) |
Jan 05, 2021 | 64.75 | 66.34 | 64.63 | 65.64 | 206,656 | +0.82(+1.27%) |
Jan 04, 2021 | 65.63 | 66.10 | 63.58 | 64.82 | 154,893 | -0.33(-0.51%) |
Dec 31, 2020 | 65.15 | 65.15 | 65.15 | 93,148 | +0.11(+0.17%) | |
Dec 30, 2020 | 64.53 | 67.25 | 64.53 | 65.04 | 93,148 | +0.60(+0.94%) |
Dec 29, 2020 | 65.21 | 65.74 | 63.95 | 64.43 | 114,733 | -0.88(-1.34%) |
Dec 28, 2020 | 65.72 | 66.44 | 65.24 | 65.31 | 154,902 | +0.01(+0.01%) |
Dec 24, 2020 | 66.10 | 66.10 | 64.70 | 65.30 | 49,981 | -0.60(-0.92%) |
Dec 23, 2020 | 64.93 | 66.32 | 64.93 | 65.91 | 172,884 | +1.88(+2.94%) |
Dec 22, 2020 | 64.04 | 64.51 | 63.51 | 64.03 | 181,041 | +0.17(+0.27%) |
Dec 21, 2020 | 63.98 | 64.68 | 62.97 | 63.86 | 189,597 | -0.17(-0.27%) |
Dec 18, 2020 | 65.65 | 65.89 | 63.69 | 64.03 | 682,270 | -1.62(-2.47%) |
Dec 17, 2020 | 65.25 | 65.78 | 64.58 | 65.65 | 186,980 | +0.43(+0.67%) |
Dec 16, 2020 | 65.76 | 66.02 | 64.48 | 65.22 | 187,624 | -0.52(-0.79%) |
Dec 15, 2020 | 64.36 | 65.74 | 63.81 | 65.74 | 200,356 | +1.80(+2.82%) |
Dec 14, 2020 | 65.08 | 65.08 | 63.12 | 63.93 | 277,786 | -0.05(-0.07%) |
Dec 11, 2020 | 63.76 | 64.54 | 63.58 | 63.98 | 155,027 | -0.60(-0.94%) |
Dec 10, 2020 | 64.30 | 64.80 | 63.61 | 64.58 | 132,108 | -0.50(-0.77%) |
Dec 09, 2020 | 65.53 | 65.63 | 64.08 | 65.08 | 157,465 | +0.39(+0.60%) |
Dec 08, 2020 | 64.41 | 65.28 | 64.07 | 64.70 | 279,635 | -0.37(-0.56%) |
Dec 07, 2020 | 64.71 | 65.46 | 64.08 | 65.06 | 131,791 | -0.31(-0.47%) |
Dec 04, 2020 | 65.34 | 65.45 | 64.54 | 65.37 | 172,773 | +1.13(+1.76%) |
Dec 03, 2020 | 65.35 | 65.99 | 63.94 | 64.25 | 186,805 | -0.85(-1.30%) |
Dec 02, 2020 | 64.68 | 65.39 | 64.37 | 65.09 | 208,495 | +0.33(+0.51%) |