Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.00 | 78.08 | 74.34 | 76.72 | 906,100 | +1.16(+1.54%) |
Feb 25, 2021 | 77.11 | 78.65 | 73.96 | 75.56 | 1,431,395 | -2.18(-2.80%) |
Feb 24, 2021 | 80.75 | 81.13 | 76.74 | 77.74 | 1,368,003 | -2.27(-2.84%) |
Feb 23, 2021 | 78.04 | 82.03 | 76.00 | 80.01 | 2,046,407 | -3.13(-3.76%) |
Feb 22, 2021 | 82.32 | 83.98 | 81.52 | 83.14 | 1,255,477 | +0.77(+0.93%) |
Feb 19, 2021 | 81.05 | 84.09 | 81.00 | 82.37 | 783,000 | +2.47(+3.09%) |
Feb 18, 2021 | 79.53 | 80.66 | 76.71 | 79.90 | 870,178 | -0.14(-0.17%) |
Feb 17, 2021 | 80.60 | 80.94 | 77.36 | 80.04 | 860,269 | -1.20(-1.48%) |
Feb 16, 2021 | 82.46 | 83.20 | 79.42 | 81.24 | 773,496 | -0.47(-0.58%) |
Feb 12, 2021 | 79.22 | 81.84 | 78.72 | 81.71 | 496,000 | +2.23(+2.81%) |
Feb 11, 2021 | 79.36 | 79.91 | 77.53 | 79.48 | 653,823 | +0.75(+0.95%) |
Feb 10, 2021 | 81.36 | 81.61 | 76.81 | 78.73 | 682,302 | -1.15(-1.44%) |
Feb 09, 2021 | 77.48 | 81.07 | 77.25 | 79.88 | 900,783 | +2.07(+2.66%) |
Feb 08, 2021 | 76.96 | 78.47 | 76.35 | 77.81 | 869,375 | +2.29(+3.03%) |
Feb 05, 2021 | 75.72 | 77.16 | 74.81 | 75.52 | 1,062,400 | +0.48(+0.64%) |
Feb 04, 2021 | 75.30 | 76.80 | 74.17 | 75.04 | 614,986 | +0.11(+0.15%) |
Feb 03, 2021 | 75.89 | 77.12 | 73.95 | 74.93 | 736,668 | -0.53(-0.70%) |
Feb 02, 2021 | 73.72 | 76.09 | 73.32 | 75.46 | 1,424,872 | +2.69(+3.70%) |
Feb 01, 2021 | 71.00 | 72.98 | 68.58 | 72.77 | 836,785 | +2.75(+3.93%) |
Jan 29, 2021 | 70.25 | 72.07 | 68.50 | 70.02 | 1,264,000 | -0.35(-0.50%) |
Jan 28, 2021 | 67.23 | 70.81 | 66.70 | 70.37 | 1,414,109 | +4.57(+6.95%) |
Jan 27, 2021 | 70.43 | 70.43 | 65.37 | 65.80 | 2,099,350 | -6.44(-8.91%) |
Jan 26, 2021 | 74.56 | 74.69 | 71.80 | 72.24 | 819,002 | -1.67(-2.26%) |
Jan 25, 2021 | 73.18 | 74.75 | 71.05 | 73.91 | 1,102,486 | +0.57(+0.78%) |
Jan 22, 2021 | 73.48 | 75.43 | 72.52 | 73.34 | 989,000 | -0.40(-0.54%) |
Jan 21, 2021 | 76.76 | 77.57 | 73.15 | 73.74 | 964,140 | -2.53(-3.32%) |
Jan 20, 2021 | 76.92 | 78.34 | 75.76 | 76.27 | 662,124 | +0.15(+0.20%) |
Jan 19, 2021 | 75.91 | 77.11 | 74.41 | 76.12 | 773,789 | +0.93(+1.24%) |
Jan 15, 2021 | 76.01 | 76.20 | 73.67 | 75.19 | 790,400 | -0.82(-1.08%) |
Jan 14, 2021 | 77.27 | 78.68 | 75.80 | 76.01 | 771,604 | -0.35(-0.46%) |
Jan 13, 2021 | 77.98 | 78.68 | 75.82 | 76.36 | 818,678 | -1.29(-1.66%) |
Jan 12, 2021 | 75.55 | 77.90 | 74.49 | 77.65 | 1,207,157 | +2.68(+3.57%) |
Jan 11, 2021 | 73.60 | 76.38 | 70.87 | 74.97 | 3,417,895 | +8.19(+12.26%) |
Jan 08, 2021 | 67.80 | 68.58 | 65.95 | 66.78 | 995,000 | -0.40(-0.60%) |
Jan 07, 2021 | 68.49 | 70.41 | 66.75 | 67.18 | 965,742 | -0.44(-0.65%) |
Jan 06, 2021 | 64.82 | 67.84 | 63.39 | 67.62 | 1,280,784 | +3.41(+5.31%) |
Jan 05, 2021 | 61.18 | 64.86 | 61.18 | 64.21 | 916,826 | +2.65(+4.30%) |
Jan 04, 2021 | 63.15 | 63.35 | 60.67 | 61.56 | 1,347,233 | -1.10(-1.76%) |
Dec 31, 2020 | 62.66 | 62.66 | 62.66 | 641,351 | +0.08(+0.13%) | |
Dec 30, 2020 | 61.79 | 62.75 | 61.10 | 62.58 | 641,351 | +1.25(+2.04%) |
Dec 29, 2020 | 62.49 | 63.06 | 58.97 | 61.33 | 1,566,204 | -1.01(-1.62%) |
Dec 28, 2020 | 63.13 | 63.95 | 61.95 | 62.34 | 1,079,110 | -0.35(-0.56%) |
Dec 24, 2020 | 65.01 | 65.01 | 62.28 | 62.69 | 492,000 | -1.90(-2.94%) |
Dec 23, 2020 | 64.77 | 65.62 | 63.90 | 64.59 | 505,286 | -0.17(-0.26%) |
Dec 22, 2020 | 65.89 | 65.98 | 64.09 | 64.76 | 713,462 | -0.86(-1.31%) |
Dec 21, 2020 | 63.46 | 65.77 | 63.10 | 65.62 | 1,050,359 | +1.24(+1.93%) |
Dec 18, 2020 | 65.77 | 65.77 | 63.88 | 64.38 | 1,267,300 | -0.89(-1.36%) |
Dec 17, 2020 | 66.32 | 66.33 | 64.18 | 65.27 | 877,956 | -0.11(-0.17%) |
Dec 16, 2020 | 65.40 | 66.42 | 64.64 | 65.38 | 802,302 | -0.25(-0.38%) |
Dec 15, 2020 | 64.07 | 66.06 | 64.07 | 65.63 | 662,482 | +1.99(+3.13%) |
Dec 14, 2020 | 63.30 | 64.89 | 63.30 | 63.64 | 798,682 | +1.23(+1.97%) |
Dec 11, 2020 | 62.88 | 63.34 | 61.80 | 62.41 | 847,300 | -0.55(-0.87%) |
Dec 10, 2020 | 63.01 | 63.85 | 61.77 | 62.96 | 1,026,988 | +0.46(+0.74%) |
Dec 09, 2020 | 65.61 | 66.55 | 62.38 | 62.50 | 1,520,190 | -2.82(-4.32%) |
Dec 08, 2020 | 63.26 | 65.41 | 63.25 | 65.32 | 808,080 | +1.55(+2.43%) |
Dec 07, 2020 | 63.87 | 64.00 | 62.47 | 63.77 | 1,233,163 | -0.19(-0.30%) |
Dec 04, 2020 | 63.63 | 64.38 | 62.60 | 63.96 | 964,300 | +1.17(+1.86%) |
Dec 03, 2020 | 61.90 | 63.89 | 61.75 | 62.79 | 691,967 | +1.21(+1.96%) |
Dec 02, 2020 | 61.82 | 62.15 | 59.94 | 61.58 | 1,368,250 | -0.51(-0.82%) |