Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.82 | 91.03 | 85.25 | 88.86 | 2,507,000 | +1.64(+1.88%) |
Feb 25, 2021 | 91.07 | 91.18 | 85.66 | 87.22 | 3,254,536 | -3.27(-3.61%) |
Feb 24, 2021 | 89.89 | 92.86 | 89.42 | 90.49 | 2,753,218 | +0.16(+0.18%) |
Feb 23, 2021 | 89.10 | 90.46 | 86.18 | 90.33 | 4,949,645 | +1.48(+1.67%) |
Feb 22, 2021 | 87.89 | 91.38 | 87.20 | 88.85 | 3,669,795 | +0.76(+0.86%) |
Feb 19, 2021 | 84.85 | 88.69 | 84.75 | 88.09 | 2,418,800 | +3.64(+4.31%) |
Feb 18, 2021 | 84.79 | 84.79 | 83.35 | 84.45 | 1,748,940 | -0.41(-0.48%) |
Feb 17, 2021 | 84.59 | 85.48 | 83.15 | 84.86 | 2,171,671 | -0.15(-0.18%) |
Feb 16, 2021 | 85.01 | 86.72 | 83.81 | 85.01 | 3,511,677 | +0.84(+1.00%) |
Feb 12, 2021 | 81.03 | 84.21 | 80.87 | 84.17 | 4,125,600 | +3.13(+3.86%) |
Feb 11, 2021 | 80.17 | 83.08 | 79.37 | 81.04 | 3,470,207 | +1.41(+1.77%) |
Feb 10, 2021 | 77.82 | 80.81 | 76.70 | 79.63 | 2,909,862 | +2.11(+2.72%) |
Feb 09, 2021 | 76.32 | 78.33 | 75.32 | 77.52 | 1,832,965 | +1.13(+1.48%) |
Feb 08, 2021 | 75.00 | 76.76 | 74.32 | 76.39 | 1,434,413 | +2.05(+2.76%) |
Feb 05, 2021 | 75.16 | 75.43 | 73.66 | 74.34 | 2,043,200 | -0.68(-0.91%) |
Feb 04, 2021 | 72.20 | 75.71 | 71.88 | 75.02 | 2,816,186 | +3.58(+5.01%) |
Feb 03, 2021 | 70.86 | 71.91 | 70.61 | 71.44 | 1,121,624 | +1.06(+1.51%) |
Feb 02, 2021 | 68.90 | 71.94 | 68.63 | 70.38 | 3,246,323 | +2.82(+4.17%) |
Feb 01, 2021 | 67.39 | 68.19 | 66.25 | 67.56 | 2,350,763 | +1.11(+1.67%) |
Jan 29, 2021 | 68.62 | 68.89 | 65.88 | 66.45 | 2,924,600 | -2.73(-3.95%) |
Jan 28, 2021 | 70.00 | 70.56 | 68.04 | 69.18 | 2,215,309 | +0.66(+0.96%) |
Jan 27, 2021 | 67.60 | 70.02 | 66.36 | 68.52 | 2,795,650 | -0.18(-0.26%) |
Jan 26, 2021 | 69.87 | 70.20 | 67.53 | 68.70 | 2,500,432 | -0.51(-0.74%) |
Jan 25, 2021 | 71.69 | 71.99 | 68.38 | 69.21 | 3,563,072 | -3.07(-4.25%) |
Jan 22, 2021 | 73.50 | 74.34 | 72.02 | 72.28 | 2,667,800 | -2.31(-3.10%) |
Jan 21, 2021 | 73.75 | 74.74 | 73.05 | 74.59 | 1,725,628 | +0.86(+1.17%) |
Jan 20, 2021 | 76.53 | 77.05 | 73.67 | 73.73 | 3,201,049 | -2.81(-3.67%) |
Jan 19, 2021 | 70.87 | 78.00 | 70.38 | 76.54 | 6,215,326 | +4.97(+6.94%) |
Jan 15, 2021 | 72.89 | 72.93 | 70.83 | 71.57 | 1,738,700 | -1.76(-2.40%) |
Jan 14, 2021 | 73.82 | 75.16 | 73.25 | 73.33 | 2,119,232 | +0.01(+0.01%) |
Jan 13, 2021 | 73.46 | 74.42 | 73.05 | 73.32 | 2,163,173 | -0.05(-0.07%) |
Jan 12, 2021 | 72.40 | 73.59 | 71.72 | 73.37 | 1,864,191 | +1.13(+1.56%) |
Jan 11, 2021 | 72.48 | 74.00 | 71.53 | 72.24 | 2,328,245 | -1.22(-1.66%) |
Jan 08, 2021 | 73.21 | 74.06 | 72.65 | 73.46 | 2,259,200 | +0.45(+0.62%) |
Jan 07, 2021 | 72.91 | 74.49 | 72.19 | 73.01 | 1,355,405 | +0.39(+0.54%) |
Jan 06, 2021 | 72.72 | 74.49 | 71.72 | 72.62 | 2,630,653 | +0.62(+0.86%) |
Jan 05, 2021 | 70.25 | 73.11 | 70.25 | 72.00 | 1,642,028 | +1.33(+1.88%) |
Jan 04, 2021 | 73.37 | 73.79 | 69.95 | 70.67 | 2,354,291 | -2.81(-3.82%) |
Dec 31, 2020 | 73.48 | 73.48 | 73.48 | 1,231,532 | -1.09(-1.46%) | |
Dec 30, 2020 | 74.25 | 75.09 | 74.25 | 74.57 | 1,231,532 | +0.06(+0.08%) |
Dec 29, 2020 | 75.00 | 75.34 | 74.18 | 74.51 | 1,921,807 | -0.17(-0.23%) |
Dec 28, 2020 | 71.78 | 75.57 | 71.73 | 74.68 | 2,299,804 | +3.04(+4.24%) |
Dec 24, 2020 | 71.93 | 72.04 | 71.35 | 71.64 | 381,800 | +0.01(+0.01%) |
Dec 23, 2020 | 72.02 | 73.06 | 71.58 | 71.63 | 1,845,544 | -0.38(-0.53%) |
Dec 22, 2020 | 72.39 | 72.63 | 71.25 | 72.01 | 1,847,518 | -0.17(-0.24%) |
Dec 21, 2020 | 70.90 | 73.08 | 70.32 | 72.18 | 2,452,623 | -1.25(-1.70%) |
Dec 18, 2020 | 74.12 | 74.45 | 73.11 | 73.43 | 4,166,400 | -0.55(-0.74%) |
Dec 17, 2020 | 73.24 | 74.29 | 72.51 | 73.98 | 1,797,536 | +1.00(+1.37%) |
Dec 16, 2020 | 73.05 | 73.63 | 72.18 | 72.98 | 1,716,199 | -0.19(-0.26%) |
Dec 15, 2020 | 70.47 | 73.72 | 70.38 | 73.17 | 3,240,459 | +2.82(+4.01%) |
Dec 14, 2020 | 71.90 | 74.25 | 70.27 | 70.35 | 2,534,740 | -0.58(-0.82%) |
Dec 11, 2020 | 71.24 | 71.96 | 69.68 | 70.93 | 2,605,600 | -1.40(-1.94%) |
Dec 10, 2020 | 69.99 | 72.43 | 69.39 | 72.33 | 2,295,070 | +2.07(+2.95%) |
Dec 09, 2020 | 71.11 | 71.35 | 68.61 | 70.26 | 1,985,312 | +0.37(+0.53%) |
Dec 08, 2020 | 69.60 | 70.61 | 68.95 | 69.89 | 2,525,231 | -0.04(-0.06%) |
Dec 07, 2020 | 69.50 | 70.13 | 68.50 | 69.93 | 2,154,984 | -0.07(-0.10%) |
Dec 04, 2020 | 69.62 | 70.22 | 69.51 | 70.00 | 2,250,400 | +0.78(+1.13%) |
Dec 03, 2020 | 70.44 | 70.83 | 68.71 | 69.22 | 1,891,234 | -0.68(-0.97%) |
Dec 02, 2020 | 67.65 | 70.39 | 66.87 | 69.90 | 2,646,472 | +1.79(+2.63%) |