Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.67 | 81.92 | 80.64 | 81.52 | 802,037 | -0.42(-0.51%) |
Feb 25, 2021 | 83.85 | 84.28 | 81.81 | 81.94 | 578,989 | -1.91(-2.27%) |
Feb 24, 2021 | 81.23 | 84.12 | 80.49 | 83.85 | 829,640 | +2.91(+3.60%) |
Feb 23, 2021 | 79.95 | 81.37 | 79.20 | 80.94 | 565,790 | +1.27(+1.59%) |
Feb 22, 2021 | 78.14 | 79.87 | 78.05 | 79.67 | 380,275 | +1.17(+1.49%) |
Feb 19, 2021 | 78.18 | 79.42 | 77.93 | 78.51 | 635,744 | +0.39(+0.50%) |
Feb 18, 2021 | 77.75 | 78.80 | 77.39 | 78.12 | 883,080 | +0.12(+0.15%) |
Feb 17, 2021 | 78.48 | 79.15 | 77.72 | 78.00 | 541,549 | -0.48(-0.61%) |
Feb 16, 2021 | 78.88 | 79.98 | 78.48 | 78.48 | 517,040 | -0.23(-0.30%) |
Feb 12, 2021 | 78.11 | 79.12 | 77.80 | 78.71 | 391,559 | +0.61(+0.78%) |
Feb 11, 2021 | 78.38 | 78.80 | 77.34 | 78.11 | 364,936 | -0.27(-0.35%) |
Feb 10, 2021 | 78.97 | 79.01 | 76.70 | 78.38 | 621,005 | -0.36(-0.46%) |
Feb 09, 2021 | 77.74 | 79.30 | 77.60 | 78.74 | 544,077 | +1.34(+1.73%) |
Feb 08, 2021 | 75.58 | 77.43 | 75.39 | 77.40 | 510,143 | +2.02(+2.67%) |
Feb 05, 2021 | 76.33 | 76.59 | 75.00 | 75.39 | 557,520 | -0.36(-0.48%) |
Feb 04, 2021 | 75.56 | 76.17 | 74.64 | 75.75 | 868,174 | +0.57(+0.76%) |
Feb 03, 2021 | 71.09 | 75.51 | 70.80 | 75.18 | 1,773,921 | +7.35(+10.83%) |
Feb 02, 2021 | 67.49 | 68.05 | 66.72 | 67.83 | 963,589 | +0.66(+0.98%) |
Feb 01, 2021 | 68.51 | 68.64 | 66.94 | 67.17 | 850,218 | -1.04(-1.52%) |
Jan 29, 2021 | 69.19 | 69.37 | 67.19 | 68.21 | 599,011 | -1.33(-1.91%) |
Jan 28, 2021 | 68.26 | 70.00 | 68.17 | 69.54 | 566,612 | +1.24(+1.81%) |
Jan 27, 2021 | 69.59 | 70.36 | 68.14 | 68.30 | 1,731,895 | -2.12(-3.02%) |
Jan 26, 2021 | 71.58 | 72.10 | 69.87 | 70.43 | 527,958 | -0.37(-0.52%) |
Jan 25, 2021 | 69.84 | 70.94 | 68.80 | 70.80 | 546,833 | +1.14(+1.63%) |
Jan 22, 2021 | 69.64 | 69.96 | 69.23 | 69.66 | 460,599 | -0.37(-0.53%) |
Jan 21, 2021 | 71.00 | 71.74 | 69.80 | 70.03 | 548,897 | -1.47(-2.06%) |
Jan 20, 2021 | 70.73 | 71.87 | 70.34 | 71.50 | 627,530 | +1.23(+1.75%) |
Jan 19, 2021 | 70.90 | 70.90 | 69.75 | 70.27 | 482,353 | -0.20(-0.28%) |
Jan 15, 2021 | 70.95 | 71.25 | 69.85 | 70.47 | 623,130 | -0.87(-1.22%) |
Jan 14, 2021 | 71.44 | 71.86 | 70.95 | 71.34 | 641,750 | +0.10(+0.14%) |
Jan 13, 2021 | 72.13 | 72.35 | 71.11 | 71.24 | 616,636 | -0.47(-0.66%) |
Jan 12, 2021 | 72.08 | 72.08 | 70.39 | 71.71 | 779,081 | -0.05(-0.06%) |
Jan 11, 2021 | 72.12 | 72.63 | 71.69 | 71.75 | 465,920 | -0.93(-1.28%) |
Jan 08, 2021 | 73.57 | 73.87 | 71.89 | 72.69 | 380,826 | -0.61(-0.83%) |
Jan 07, 2021 | 74.48 | 74.74 | 73.16 | 73.29 | 590,568 | -0.86(-1.16%) |
Jan 06, 2021 | 72.08 | 74.76 | 72.02 | 74.15 | 539,731 | +2.87(+4.02%) |
Jan 05, 2021 | 70.90 | 72.22 | 70.90 | 71.28 | 1,004,847 | +0.01(+0.01%) |
Jan 04, 2021 | 71.56 | 72.10 | 69.87 | 71.28 | 525,869 | +0.17(+0.24%) |
Dec 31, 2020 | 71.10 | 71.10 | 71.10 | 418,170 | +0.50(+0.70%) | |
Dec 30, 2020 | 70.97 | 71.27 | 70.48 | 70.61 | 421,596 | -0.38(-0.53%) |
Dec 29, 2020 | 72.17 | 72.33 | 70.73 | 70.98 | 274,916 | -1.01(-1.41%) |
Dec 28, 2020 | 71.72 | 72.22 | 71.44 | 72.00 | 263,951 | +0.85(+1.20%) |
Dec 24, 2020 | 71.49 | 71.49 | 70.55 | 71.14 | 128,279 | -0.24(-0.34%) |
Dec 23, 2020 | 70.47 | 71.58 | 70.47 | 71.39 | 323,057 | +1.17(+1.66%) |
Dec 22, 2020 | 70.73 | 71.14 | 70.00 | 70.22 | 272,482 | -0.71(-1.00%) |
Dec 21, 2020 | 70.64 | 71.02 | 69.16 | 70.93 | 509,009 | -0.51(-0.72%) |
Dec 18, 2020 | 70.97 | 71.87 | 70.71 | 71.44 | 1,104,655 | +0.76(+1.08%) |
Dec 17, 2020 | 71.78 | 72.33 | 70.11 | 70.68 | 1,124,042 | -1.10(-1.54%) |
Dec 16, 2020 | 73.74 | 73.90 | 71.75 | 71.78 | 415,125 | -1.65(-2.25%) |
Dec 15, 2020 | 72.63 | 73.47 | 72.35 | 73.43 | 774,460 | +1.08(+1.50%) |
Dec 14, 2020 | 73.55 | 74.04 | 72.34 | 72.35 | 385,403 | -0.14(-0.20%) |
Dec 11, 2020 | 72.37 | 72.76 | 72.10 | 72.49 | 371,341 | -0.21(-0.28%) |
Dec 10, 2020 | 72.87 | 73.10 | 72.11 | 72.70 | 340,139 | -0.39(-0.53%) |
Dec 09, 2020 | 72.07 | 73.27 | 71.72 | 73.08 | 460,015 | +1.23(+1.71%) |
Dec 08, 2020 | 72.08 | 72.75 | 71.85 | 71.85 | 854,179 | -0.61(-0.84%) |
Dec 07, 2020 | 72.44 | 73.05 | 72.20 | 72.46 | 1,183,797 | -0.17(-0.23%) |
Dec 04, 2020 | 70.41 | 72.76 | 70.31 | 72.63 | 500,960 | +2.50(+3.57%) |
Dec 03, 2020 | 69.65 | 70.67 | 68.96 | 70.13 | 1,060,244 | +0.82(+1.19%) |
Dec 02, 2020 | 69.93 | 70.68 | 69.13 | 69.31 | 514,119 | -0.92(-1.31%) |