Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.77 | 80.90 | 77.62 | 79.28 | 372,744 | +0.01(+0.01%) |
Feb 25, 2021 | 82.76 | 83.34 | 79.07 | 79.27 | 610,693 | -3.78(-4.55%) |
Feb 24, 2021 | 80.65 | 83.08 | 79.97 | 83.05 | 546,374 | +2.85(+3.56%) |
Feb 23, 2021 | 79.00 | 80.84 | 76.05 | 80.20 | 402,604 | +0.57(+0.72%) |
Feb 22, 2021 | 79.85 | 81.35 | 79.16 | 79.63 | 570,476 | -0.89(-1.10%) |
Feb 19, 2021 | 78.75 | 81.55 | 78.75 | 80.51 | 450,108 | +2.64(+3.39%) |
Feb 18, 2021 | 78.69 | 80.33 | 76.67 | 77.88 | 371,350 | -1.59(-2.00%) |
Feb 17, 2021 | 80.04 | 81.06 | 79.20 | 79.47 | 541,070 | -1.56(-1.93%) |
Feb 16, 2021 | 80.87 | 82.04 | 80.20 | 81.03 | 536,025 | +1.59(+2.00%) |
Feb 12, 2021 | 75.05 | 80.35 | 74.89 | 79.44 | 1,301,111 | +3.59(+4.74%) |
Feb 11, 2021 | 76.44 | 77.51 | 74.36 | 75.84 | 690,597 | -0.50(-0.66%) |
Feb 10, 2021 | 77.53 | 81.90 | 75.80 | 76.35 | 1,400,012 | +0.68(+0.90%) |
Feb 09, 2021 | 74.46 | 76.51 | 69.61 | 75.67 | 3,225,635 | -12.55(-14.23%) |
Feb 08, 2021 | 86.26 | 88.41 | 86.22 | 88.22 | 435,177 | +2.53(+2.95%) |
Feb 05, 2021 | 84.85 | 86.08 | 84.26 | 85.69 | 340,441 | +1.21(+1.44%) |
Feb 04, 2021 | 83.46 | 84.78 | 83.08 | 84.47 | 321,319 | +1.02(+1.22%) |
Feb 03, 2021 | 81.18 | 83.50 | 80.19 | 83.46 | 284,954 | +1.90(+2.32%) |
Feb 02, 2021 | 80.98 | 82.62 | 79.66 | 81.56 | 374,729 | +1.65(+2.06%) |
Feb 01, 2021 | 76.50 | 80.20 | 76.50 | 79.91 | 299,623 | +4.75(+6.32%) |
Jan 29, 2021 | 77.41 | 77.90 | 74.11 | 75.16 | 527,877 | -2.66(-3.41%) |
Jan 28, 2021 | 76.64 | 79.80 | 76.22 | 77.82 | 373,659 | +2.78(+3.71%) |
Jan 27, 2021 | 75.80 | 77.87 | 72.85 | 75.03 | 758,220 | -3.02(-3.87%) |
Jan 26, 2021 | 81.56 | 82.40 | 77.71 | 78.06 | 425,148 | -2.66(-3.29%) |
Jan 25, 2021 | 82.33 | 82.33 | 79.79 | 80.71 | 452,484 | -2.30(-2.77%) |
Jan 22, 2021 | 82.59 | 83.18 | 81.60 | 83.01 | 404,135 | -0.45(-0.54%) |
Jan 21, 2021 | 84.73 | 85.31 | 83.10 | 83.47 | 270,906 | -1.26(-1.49%) |
Jan 20, 2021 | 85.34 | 85.89 | 83.98 | 84.73 | 244,809 | -0.21(-0.24%) |
Jan 19, 2021 | 85.39 | 86.76 | 84.68 | 84.94 | 473,771 | +0.30(+0.35%) |
Jan 15, 2021 | 83.54 | 85.31 | 80.58 | 84.64 | 436,842 | -0.92(-1.07%) |
Jan 14, 2021 | 83.97 | 86.75 | 83.62 | 85.56 | 310,203 | +2.29(+2.75%) |
Jan 13, 2021 | 86.35 | 86.54 | 82.40 | 83.27 | 443,080 | -1.33(-1.58%) |
Jan 12, 2021 | 82.97 | 85.27 | 82.58 | 84.60 | 307,141 | +1.82(+2.19%) |
Jan 11, 2021 | 82.86 | 83.95 | 82.17 | 82.79 | 467,869 | -1.66(-1.96%) |
Jan 08, 2021 | 85.65 | 85.65 | 82.30 | 84.44 | 305,101 | -1.05(-1.22%) |
Jan 07, 2021 | 83.72 | 85.83 | 82.19 | 85.49 | 317,487 | +2.25(+2.70%) |
Jan 06, 2021 | 79.41 | 83.86 | 79.41 | 83.24 | 456,245 | +5.32(+6.83%) |
Jan 05, 2021 | 75.17 | 79.03 | 74.96 | 77.92 | 379,569 | +2.29(+3.03%) |
Jan 04, 2021 | 78.07 | 78.70 | 74.70 | 75.63 | 337,597 | -1.90(-2.45%) |
Dec 31, 2020 | 77.52 | 77.52 | 77.52 | 222,248 | +0.14(+0.18%) | |
Dec 30, 2020 | 75.93 | 77.61 | 75.93 | 77.38 | 222,248 | +1.20(+1.58%) |
Dec 29, 2020 | 76.59 | 76.59 | 75.32 | 76.18 | 292,010 | -0.53(-0.70%) |
Dec 28, 2020 | 76.96 | 77.97 | 76.30 | 76.71 | 377,504 | +0.98(+1.29%) |
Dec 24, 2020 | 75.76 | 75.96 | 74.81 | 75.73 | 82,730 | +0.72(+0.96%) |
Dec 23, 2020 | 75.12 | 75.55 | 73.67 | 75.01 | 333,224 | +0.19(+0.25%) |
Dec 22, 2020 | 75.80 | 75.83 | 73.91 | 74.83 | 352,849 | +0.50(+0.68%) |
Dec 21, 2020 | 72.16 | 74.36 | 71.48 | 74.32 | 325,483 | -0.23(-0.30%) |
Dec 18, 2020 | 76.29 | 76.48 | 73.67 | 74.55 | 842,497 | -1.78(-2.33%) |
Dec 17, 2020 | 75.69 | 76.48 | 74.81 | 76.33 | 379,731 | +0.82(+1.09%) |
Dec 16, 2020 | 76.17 | 76.96 | 75.05 | 75.51 | 508,012 | -0.52(-0.69%) |
Dec 15, 2020 | 73.85 | 76.08 | 73.68 | 76.03 | 442,914 | +2.98(+4.08%) |
Dec 14, 2020 | 74.42 | 74.92 | 72.34 | 73.05 | 569,408 | -0.48(-0.66%) |
Dec 11, 2020 | 71.62 | 74.03 | 70.84 | 73.53 | 692,224 | +2.74(+3.86%) |
Dec 10, 2020 | 70.23 | 71.79 | 70.23 | 70.80 | 405,078 | -0.81(-1.13%) |
Dec 09, 2020 | 70.97 | 72.07 | 70.49 | 71.61 | 375,211 | +0.79(+1.12%) |
Dec 08, 2020 | 69.13 | 71.81 | 68.77 | 70.82 | 542,252 | +2.72(+3.99%) |
Dec 07, 2020 | 67.37 | 68.60 | 66.62 | 68.10 | 389,006 | +0.25(+0.36%) |
Dec 04, 2020 | 66.68 | 68.10 | 66.29 | 67.85 | 297,608 | +1.77(+2.67%) |
Dec 03, 2020 | 65.41 | 67.07 | 64.68 | 66.09 | 441,270 | +0.56(+0.86%) |
Dec 02, 2020 | 65.18 | 65.84 | 64.61 | 65.52 | 406,326 | -0.01(-0.02%) |