Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.91 | 78.29 | 72.66 | 75.23 | 3,774,071 | -10.10(-11.84%) |
Feb 25, 2021 | 85.31 | 87.41 | 84.17 | 85.33 | 898,156 | +0.60(+0.71%) |
Feb 24, 2021 | 83.09 | 84.87 | 81.96 | 84.73 | 564,818 | +1.58(+1.90%) |
Feb 23, 2021 | 84.50 | 84.50 | 82.04 | 83.15 | 644,569 | -1.37(-1.62%) |
Feb 22, 2021 | 83.11 | 85.23 | 82.99 | 84.52 | 691,094 | +1.12(+1.34%) |
Feb 19, 2021 | 84.22 | 84.24 | 82.86 | 83.40 | 357,390 | -0.62(-0.74%) |
Feb 18, 2021 | 84.15 | 84.26 | 81.93 | 84.02 | 479,346 | -0.31(-0.36%) |
Feb 17, 2021 | 84.54 | 85.15 | 83.31 | 84.33 | 589,712 | -0.91(-1.07%) |
Feb 16, 2021 | 86.57 | 87.34 | 83.63 | 85.24 | 514,755 | -1.60(-1.85%) |
Feb 12, 2021 | 86.81 | 87.67 | 86.30 | 86.84 | 407,542 | -0.55(-0.63%) |
Feb 11, 2021 | 88.70 | 89.56 | 86.02 | 87.39 | 414,030 | -0.97(-1.10%) |
Feb 10, 2021 | 87.81 | 88.51 | 85.99 | 88.37 | 549,810 | +1.19(+1.36%) |
Feb 09, 2021 | 86.57 | 87.58 | 86.19 | 87.18 | 430,500 | +0.63(+0.73%) |
Feb 08, 2021 | 86.45 | 87.39 | 85.86 | 86.55 | 355,962 | +0.59(+0.69%) |
Feb 05, 2021 | 86.40 | 86.86 | 85.44 | 85.95 | 380,691 | +0.52(+0.61%) |
Feb 04, 2021 | 84.38 | 85.71 | 84.26 | 85.43 | 384,513 | +1.65(+1.97%) |
Feb 03, 2021 | 81.34 | 84.06 | 81.00 | 83.78 | 504,036 | +1.93(+2.36%) |
Feb 02, 2021 | 81.74 | 82.68 | 80.84 | 81.85 | 533,758 | +0.32(+0.39%) |
Feb 01, 2021 | 79.42 | 81.66 | 77.99 | 81.54 | 733,559 | +2.19(+2.76%) |
Jan 29, 2021 | 80.51 | 81.15 | 78.05 | 79.35 | 922,824 | -0.84(-1.05%) |
Jan 28, 2021 | 85.16 | 85.63 | 79.99 | 80.18 | 933,488 | -4.23(-5.01%) |
Jan 27, 2021 | 83.16 | 84.50 | 81.97 | 84.41 | 1,089,961 | -0.15(-0.18%) |
Jan 26, 2021 | 86.33 | 86.33 | 81.98 | 84.56 | 704,326 | -0.87(-1.01%) |
Jan 25, 2021 | 86.70 | 88.73 | 84.05 | 85.43 | 763,678 | -1.99(-2.28%) |
Jan 22, 2021 | 89.16 | 89.84 | 87.38 | 87.42 | 432,840 | -2.85(-3.15%) |
Jan 21, 2021 | 90.55 | 91.48 | 90.27 | 90.27 | 246,731 | +0.01(+0.01%) |
Jan 20, 2021 | 90.14 | 91.31 | 89.56 | 90.26 | 409,182 | +0.85(+0.95%) |
Jan 19, 2021 | 89.58 | 91.12 | 88.16 | 89.41 | 682,834 | +0.78(+0.88%) |
Jan 15, 2021 | 88.59 | 89.85 | 87.17 | 88.63 | 646,875 | -0.61(-0.69%) |
Jan 14, 2021 | 91.04 | 91.09 | 89.03 | 89.24 | 624,377 | -0.82(-0.91%) |
Jan 13, 2021 | 92.22 | 93.65 | 87.61 | 90.06 | 962,916 | -4.56(-4.82%) |
Jan 12, 2021 | 92.38 | 95.00 | 92.18 | 94.62 | 378,902 | +1.82(+1.96%) |
Jan 11, 2021 | 91.31 | 93.78 | 91.24 | 92.80 | 420,916 | +0.76(+0.82%) |
Jan 08, 2021 | 90.69 | 92.44 | 90.15 | 92.05 | 537,029 | +1.73(+1.92%) |
Jan 07, 2021 | 91.03 | 91.99 | 89.76 | 90.31 | 613,694 | -0.31(-0.34%) |
Jan 06, 2021 | 84.31 | 91.03 | 84.31 | 90.62 | 756,901 | +6.95(+8.30%) |
Jan 05, 2021 | 82.73 | 84.97 | 82.29 | 83.67 | 429,917 | +0.58(+0.69%) |
Jan 04, 2021 | 84.42 | 85.60 | 81.66 | 83.10 | 808,067 | -1.69(-1.99%) |
Dec 31, 2020 | 84.78 | 84.78 | 84.78 | 396,933 | -1.08(-1.26%) | |
Dec 30, 2020 | 85.39 | 87.30 | 85.11 | 85.86 | 396,933 | +0.81(+0.95%) |
Dec 29, 2020 | 87.27 | 87.40 | 84.73 | 85.05 | 477,828 | -1.69(-1.95%) |
Dec 28, 2020 | 86.07 | 87.39 | 85.59 | 86.75 | 405,956 | +1.12(+1.31%) |
Dec 24, 2020 | 86.63 | 86.71 | 84.40 | 85.63 | 151,233 | -0.17(-0.20%) |
Dec 23, 2020 | 83.01 | 86.31 | 82.92 | 85.80 | 385,220 | +3.02(+3.65%) |
Dec 22, 2020 | 84.24 | 84.31 | 82.58 | 82.78 | 246,062 | -1.10(-1.31%) |
Dec 21, 2020 | 81.46 | 84.13 | 81.27 | 83.88 | 412,493 | +0.87(+1.04%) |
Dec 18, 2020 | 83.55 | 84.24 | 82.20 | 83.01 | 1,044,210 | +0.54(+0.66%) |
Dec 17, 2020 | 82.87 | 84.11 | 82.06 | 82.47 | 553,370 | -0.10(-0.12%) |
Dec 16, 2020 | 83.07 | 83.81 | 81.73 | 82.57 | 494,142 | +0.29(+0.35%) |
Dec 15, 2020 | 79.40 | 82.35 | 78.48 | 82.28 | 562,018 | +3.57(+4.53%) |
Dec 14, 2020 | 81.63 | 81.85 | 78.49 | 78.72 | 589,504 | -2.73(-3.35%) |
Dec 11, 2020 | 82.03 | 82.75 | 80.41 | 81.45 | 450,039 | -1.14(-1.39%) |
Dec 10, 2020 | 84.45 | 84.93 | 82.06 | 82.59 | 427,656 | -2.34(-2.76%) |
Dec 09, 2020 | 84.69 | 86.26 | 84.19 | 84.93 | 569,240 | +0.92(+1.09%) |
Dec 08, 2020 | 82.88 | 84.78 | 82.88 | 84.02 | 469,193 | -0.07(-0.09%) |
Dec 07, 2020 | 84.02 | 84.92 | 82.65 | 84.09 | 402,629 | -0.96(-1.12%) |
Dec 04, 2020 | 82.66 | 85.39 | 82.23 | 85.04 | 370,594 | +2.69(+3.27%) |
Dec 03, 2020 | 81.22 | 82.86 | 80.36 | 82.35 | 509,773 | +1.37(+1.69%) |
Dec 02, 2020 | 79.83 | 81.14 | 79.17 | 80.98 | 328,008 | +0.78(+0.97%) |