Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.89 | 81.57 | 79.89 | 80.55 | 587,922 | -0.50(-0.61%) |
Feb 25, 2021 | 83.36 | 83.36 | 80.57 | 81.05 | 382,511 | -2.51(-3.01%) |
Feb 24, 2021 | 82.95 | 84.07 | 82.30 | 83.57 | 435,399 | +0.61(+0.74%) |
Feb 23, 2021 | 81.88 | 83.26 | 81.11 | 82.95 | 484,613 | +0.70(+0.85%) |
Feb 22, 2021 | 82.98 | 83.34 | 82.04 | 82.26 | 408,932 | -0.99(-1.19%) |
Feb 19, 2021 | 82.03 | 83.65 | 81.69 | 83.25 | 421,851 | +1.50(+1.83%) |
Feb 18, 2021 | 82.66 | 82.74 | 81.10 | 81.75 | 321,330 | -1.06(-1.28%) |
Feb 17, 2021 | 81.90 | 82.97 | 81.41 | 82.81 | 344,329 | +0.37(+0.45%) |
Feb 16, 2021 | 82.68 | 83.05 | 81.77 | 82.44 | 611,954 | +0.04(+0.05%) |
Feb 12, 2021 | 81.99 | 83.01 | 81.83 | 82.40 | 219,149 | +0.20(+0.24%) |
Feb 11, 2021 | 80.66 | 82.34 | 80.30 | 82.20 | 444,816 | +1.61(+2.00%) |
Feb 10, 2021 | 81.63 | 82.37 | 80.57 | 80.59 | 364,128 | -1.19(-1.46%) |
Feb 09, 2021 | 82.37 | 82.96 | 81.19 | 81.78 | 517,518 | -0.60(-0.73%) |
Feb 08, 2021 | 81.95 | 83.16 | 81.12 | 82.38 | 568,448 | +1.27(+1.57%) |
Feb 05, 2021 | 81.60 | 82.62 | 79.31 | 81.11 | 658,704 | -0.50(-0.61%) |
Feb 04, 2021 | 82.50 | 85.55 | 79.47 | 81.61 | 3,852,098 | -0.16(-0.20%) |
Feb 03, 2021 | 80.94 | 82.51 | 80.44 | 81.77 | 601,249 | +1.21(+1.50%) |
Feb 02, 2021 | 80.06 | 81.07 | 79.10 | 80.56 | 488,443 | +0.94(+1.17%) |
Feb 01, 2021 | 77.12 | 79.86 | 76.50 | 79.62 | 393,955 | +3.26(+4.28%) |
Jan 29, 2021 | 77.38 | 78.33 | 76.11 | 76.36 | 514,665 | -1.40(-1.80%) |
Jan 28, 2021 | 77.33 | 78.33 | 75.95 | 77.76 | 498,768 | +0.81(+1.05%) |
Jan 27, 2021 | 77.96 | 78.69 | 75.57 | 76.95 | 591,588 | -2.63(-3.31%) |
Jan 26, 2021 | 80.53 | 81.00 | 78.33 | 79.59 | 755,461 | -0.52(-0.64%) |
Jan 25, 2021 | 81.21 | 81.59 | 78.06 | 80.10 | 622,079 | -1.66(-2.03%) |
Jan 22, 2021 | 81.68 | 82.25 | 81.23 | 81.76 | 387,387 | -0.93(-1.12%) |
Jan 21, 2021 | 83.94 | 85.19 | 82.65 | 82.69 | 509,804 | -0.78(-0.94%) |
Jan 20, 2021 | 83.91 | 84.12 | 82.86 | 83.47 | 399,052 | +0.08(+0.09%) |
Jan 19, 2021 | 82.31 | 83.90 | 81.79 | 83.39 | 475,441 | +2.27(+2.80%) |
Jan 15, 2021 | 81.70 | 82.31 | 80.02 | 81.12 | 937,564 | -1.34(-1.62%) |
Jan 14, 2021 | 82.82 | 83.27 | 82.05 | 82.46 | 772,841 | -0.18(-0.22%) |
Jan 13, 2021 | 83.64 | 84.15 | 81.52 | 82.64 | 835,184 | -1.23(-1.47%) |
Jan 12, 2021 | 83.71 | 84.59 | 83.06 | 83.87 | 1,124,360 | +0.06(+0.07%) |
Jan 11, 2021 | 81.53 | 84.11 | 81.53 | 83.81 | 379,846 | +1.00(+1.21%) |
Jan 08, 2021 | 83.55 | 83.90 | 81.84 | 82.81 | 447,517 | -0.43(-0.52%) |
Jan 07, 2021 | 82.11 | 83.49 | 81.20 | 83.24 | 1,084,820 | +1.67(+2.05%) |
Jan 06, 2021 | 80.31 | 82.57 | 79.58 | 81.57 | 967,418 | +3.01(+3.83%) |
Jan 05, 2021 | 75.80 | 78.96 | 75.80 | 78.56 | 435,238 | +3.05(+4.05%) |
Jan 04, 2021 | 76.06 | 76.64 | 75.23 | 75.51 | 470,727 | -0.10(-0.13%) |
Dec 31, 2020 | 75.60 | 75.60 | 75.60 | 223,399 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.44 | 75.83 | 73.53 | 75.60 | 223,399 | +1.68(+2.27%) |
Dec 29, 2020 | 75.57 | 75.76 | 73.64 | 73.92 | 248,088 | -1.12(-1.49%) |
Dec 28, 2020 | 76.29 | 76.62 | 75.02 | 75.04 | 355,818 | -0.58(-0.77%) |
Dec 24, 2020 | 75.18 | 75.65 | 73.55 | 75.62 | 127,487 | +0.65(+0.87%) |
Dec 23, 2020 | 74.58 | 76.06 | 74.58 | 74.97 | 397,813 | +0.65(+0.87%) |
Dec 22, 2020 | 74.83 | 75.64 | 74.21 | 74.33 | 199,084 | -0.31(-0.42%) |
Dec 21, 2020 | 73.51 | 74.90 | 72.48 | 74.64 | 334,338 | -0.32(-0.42%) |
Dec 18, 2020 | 76.00 | 76.07 | 74.74 | 74.96 | 790,487 | -0.68(-0.90%) |
Dec 17, 2020 | 74.85 | 75.69 | 74.67 | 75.63 | 304,050 | +1.15(+1.54%) |
Dec 16, 2020 | 75.03 | 75.66 | 74.19 | 74.49 | 371,437 | +0.07(+0.09%) |
Dec 15, 2020 | 72.33 | 74.43 | 71.96 | 74.42 | 726,247 | +2.95(+4.13%) |
Dec 14, 2020 | 73.07 | 73.07 | 71.04 | 71.47 | 484,706 | -0.70(-0.97%) |
Dec 11, 2020 | 72.36 | 73.19 | 71.10 | 72.17 | 417,242 | -0.93(-1.27%) |
Dec 10, 2020 | 74.11 | 74.87 | 72.76 | 73.09 | 354,292 | -0.86(-1.16%) |
Dec 09, 2020 | 72.01 | 74.28 | 71.49 | 73.95 | 827,721 | +3.12(+4.41%) |
Dec 08, 2020 | 70.20 | 71.07 | 69.86 | 70.83 | 367,166 | +0.32(+0.45%) |
Dec 07, 2020 | 71.25 | 71.50 | 70.25 | 70.52 | 317,531 | -1.04(-1.45%) |
Dec 04, 2020 | 70.89 | 71.75 | 70.46 | 71.56 | 406,347 | +1.25(+1.78%) |
Dec 03, 2020 | 71.17 | 71.98 | 70.18 | 70.31 | 235,392 | -0.88(-1.23%) |
Dec 02, 2020 | 72.23 | 73.03 | 71.10 | 71.18 | 999,642 | -1.54(-2.11%) |