Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.84 | 76.18 | 74.58 | 74.63 | 190,300 | -1.10(-1.45%) |
Feb 25, 2021 | 76.52 | 77.10 | 75.42 | 75.73 | 159,715 | -1.01(-1.32%) |
Feb 24, 2021 | 75.20 | 76.91 | 74.69 | 76.74 | 128,366 | +1.17(+1.55%) |
Feb 23, 2021 | 75.81 | 75.94 | 74.89 | 75.57 | 135,325 | -0.45(-0.59%) |
Feb 22, 2021 | 75.78 | 76.49 | 75.66 | 76.02 | 98,175 | -0.39(-0.51%) |
Feb 19, 2021 | 78.17 | 78.17 | 76.32 | 76.41 | 118,600 | -0.95(-1.23%) |
Feb 18, 2021 | 77.43 | 78.12 | 76.26 | 77.36 | 100,536 | -0.84(-1.07%) |
Feb 17, 2021 | 77.81 | 78.26 | 77.22 | 78.20 | 70,792 | -0.15(-0.19%) |
Feb 16, 2021 | 79.12 | 79.34 | 77.91 | 78.35 | 99,316 | -0.84(-1.06%) |
Feb 12, 2021 | 78.69 | 79.36 | 77.92 | 79.19 | 125,300 | +0.18(+0.23%) |
Feb 11, 2021 | 79.13 | 79.56 | 78.83 | 79.01 | 75,447 | -0.14(-0.18%) |
Feb 10, 2021 | 79.95 | 79.95 | 78.33 | 79.15 | 136,228 | -0.19(-0.24%) |
Feb 09, 2021 | 79.50 | 79.70 | 78.89 | 79.34 | 130,080 | -0.11(-0.14%) |
Feb 08, 2021 | 80.10 | 80.89 | 79.15 | 79.45 | 98,446 | -0.68(-0.85%) |
Feb 05, 2021 | 78.74 | 80.16 | 78.61 | 80.13 | 162,000 | +1.37(+1.74%) |
Feb 04, 2021 | 80.31 | 80.47 | 78.54 | 78.76 | 209,050 | -1.84(-2.28%) |
Feb 03, 2021 | 80.98 | 81.51 | 80.56 | 80.60 | 122,705 | -0.59(-0.73%) |
Feb 02, 2021 | 80.08 | 81.51 | 79.87 | 81.19 | 183,811 | +1.38(+1.73%) |
Feb 01, 2021 | 80.56 | 80.56 | 78.83 | 79.81 | 193,937 | -0.24(-0.30%) |
Jan 29, 2021 | 80.37 | 80.98 | 78.72 | 80.05 | 401,800 | -0.61(-0.76%) |
Jan 28, 2021 | 77.50 | 80.95 | 77.50 | 80.66 | 271,752 | +3.29(+4.25%) |
Jan 27, 2021 | 77.99 | 78.80 | 76.85 | 77.37 | 202,564 | -0.25(-0.32%) |
Jan 26, 2021 | 78.57 | 78.66 | 77.51 | 77.62 | 160,828 | -0.97(-1.23%) |
Jan 25, 2021 | 79.00 | 79.22 | 78.11 | 78.59 | 90,369 | -0.38(-0.48%) |
Jan 22, 2021 | 79.40 | 79.56 | 78.45 | 78.97 | 122,300 | -0.87(-1.09%) |
Jan 21, 2021 | 79.83 | 80.60 | 79.19 | 79.84 | 113,225 | +0.26(+0.33%) |
Jan 20, 2021 | 79.14 | 79.61 | 78.78 | 79.58 | 105,543 | +0.90(+1.14%) |
Jan 19, 2021 | 78.09 | 78.99 | 77.86 | 78.68 | 89,679 | +0.67(+0.86%) |
Jan 15, 2021 | 77.76 | 78.52 | 77.19 | 78.01 | 112,600 | -0.18(-0.23%) |
Jan 14, 2021 | 79.40 | 79.85 | 78.08 | 78.19 | 129,648 | -1.12(-1.41%) |
Jan 13, 2021 | 79.04 | 79.56 | 78.44 | 79.31 | 126,458 | +0.46(+0.58%) |
Jan 12, 2021 | 78.66 | 78.93 | 77.93 | 78.85 | 96,093 | +0.07(+0.09%) |
Jan 11, 2021 | 79.01 | 79.59 | 78.44 | 78.78 | 105,257 | -1.48(-1.84%) |
Jan 08, 2021 | 79.00 | 80.90 | 78.91 | 80.26 | 169,900 | +1.37(+1.74%) |
Jan 07, 2021 | 78.67 | 79.14 | 78.05 | 78.89 | 142,078 | +0.19(+0.24%) |
Jan 06, 2021 | 79.47 | 79.91 | 78.55 | 78.70 | 145,839 | -1.11(-1.39%) |
Jan 05, 2021 | 77.72 | 80.00 | 77.72 | 79.81 | 141,240 | +1.78(+2.28%) |
Jan 04, 2021 | 79.20 | 79.74 | 77.84 | 78.03 | 150,162 | -1.28(-1.61%) |
Dec 31, 2020 | 79.31 | 79.31 | 79.31 | 93,924 | +0.08(+0.10%) | |
Dec 30, 2020 | 80.30 | 80.79 | 79.20 | 79.23 | 93,924 | -0.89(-1.11%) |
Dec 29, 2020 | 79.65 | 80.35 | 79.51 | 80.12 | 137,227 | +0.76(+0.96%) |
Dec 28, 2020 | 79.47 | 79.67 | 79.07 | 79.36 | 41,037 | +0.01(+0.01%) |
Dec 24, 2020 | 78.86 | 79.38 | 78.62 | 79.35 | 58,500 | +0.97(+1.24%) |
Dec 23, 2020 | 78.33 | 78.73 | 78.10 | 78.38 | 112,905 | +0.01(+0.01%) |
Dec 22, 2020 | 78.69 | 79.00 | 78.06 | 78.37 | 92,222 | -0.22(-0.28%) |
Dec 21, 2020 | 77.52 | 78.62 | 76.63 | 78.59 | 158,463 | -0.46(-0.58%) |
Dec 18, 2020 | 79.48 | 79.75 | 78.97 | 79.05 | 275,900 | -0.75(-0.94%) |
Dec 17, 2020 | 78.20 | 80.20 | 77.99 | 79.80 | 202,282 | +2.11(+2.72%) |
Dec 16, 2020 | 78.25 | 78.42 | 77.59 | 77.69 | 152,386 | -0.69(-0.88%) |
Dec 15, 2020 | 76.29 | 78.70 | 76.29 | 78.38 | 217,721 | +2.42(+3.19%) |
Dec 14, 2020 | 75.73 | 77.00 | 75.70 | 75.96 | 154,097 | +0.37(+0.49%) |
Dec 11, 2020 | 74.83 | 75.83 | 74.32 | 75.59 | 137,400 | +0.66(+0.88%) |
Dec 10, 2020 | 73.51 | 75.13 | 73.01 | 74.93 | 221,385 | +1.27(+1.72%) |
Dec 09, 2020 | 75.15 | 75.38 | 73.18 | 73.66 | 240,146 | -1.49(-1.98%) |
Dec 08, 2020 | 76.25 | 76.55 | 75.13 | 75.15 | 132,742 | -1.26(-1.65%) |
Dec 07, 2020 | 76.09 | 76.94 | 76.05 | 76.41 | 132,497 | -0.19(-0.25%) |
Dec 04, 2020 | 75.56 | 76.78 | 75.39 | 76.60 | 125,300 | +1.13(+1.50%) |
Dec 03, 2020 | 73.99 | 75.88 | 73.99 | 75.47 | 130,386 | +1.33(+1.79%) |
Dec 02, 2020 | 73.64 | 74.71 | 73.58 | 74.14 | 175,409 | +0.14(+0.19%) |