Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.18 | 82.43 | 81.15 | 82.04 | 797,039 | -0.42(-0.51%) |
Feb 25, 2021 | 84.37 | 84.81 | 82.32 | 82.45 | 575,381 | -1.92(-2.27%) |
Feb 24, 2021 | 81.74 | 84.65 | 81.00 | 84.37 | 824,469 | +2.93(+3.60%) |
Feb 23, 2021 | 80.45 | 81.88 | 79.70 | 81.44 | 562,263 | +1.27(+1.59%) |
Feb 22, 2021 | 78.63 | 80.37 | 78.53 | 80.17 | 377,905 | +1.17(+1.49%) |
Feb 19, 2021 | 78.67 | 79.92 | 78.42 | 79.00 | 631,781 | +0.39(+0.50%) |
Feb 18, 2021 | 78.23 | 79.29 | 77.88 | 78.61 | 877,576 | +0.12(+0.15%) |
Feb 17, 2021 | 78.97 | 79.65 | 78.21 | 78.49 | 538,174 | -0.48(-0.61%) |
Feb 16, 2021 | 79.37 | 80.48 | 78.97 | 78.97 | 513,818 | -0.24(-0.30%) |
Feb 12, 2021 | 78.60 | 79.62 | 78.29 | 79.21 | 389,118 | +0.61(+0.78%) |
Feb 11, 2021 | 78.87 | 79.29 | 77.82 | 78.60 | 362,662 | -0.27(-0.35%) |
Feb 10, 2021 | 79.46 | 79.51 | 77.18 | 78.87 | 617,135 | -0.36(-0.46%) |
Feb 09, 2021 | 78.23 | 79.80 | 78.09 | 79.23 | 540,687 | +1.35(+1.73%) |
Feb 08, 2021 | 76.05 | 77.92 | 75.86 | 77.89 | 506,963 | +2.03(+2.67%) |
Feb 05, 2021 | 76.81 | 77.07 | 75.47 | 75.86 | 554,046 | -0.36(-0.48%) |
Feb 04, 2021 | 76.03 | 76.64 | 75.11 | 76.22 | 862,763 | +0.57(+0.76%) |
Feb 03, 2021 | 71.54 | 75.98 | 71.24 | 75.65 | 1,762,866 | +7.39(+10.83%) |
Feb 02, 2021 | 67.91 | 68.48 | 67.14 | 68.26 | 957,583 | +0.66(+0.98%) |
Feb 01, 2021 | 68.94 | 69.07 | 67.36 | 67.59 | 844,919 | -1.05(-1.52%) |
Jan 29, 2021 | 69.62 | 69.80 | 67.61 | 68.64 | 595,277 | -1.34(-1.91%) |
Jan 28, 2021 | 68.68 | 70.44 | 68.59 | 69.98 | 563,080 | +1.25(+1.81%) |
Jan 27, 2021 | 70.02 | 70.80 | 68.57 | 68.73 | 1,721,102 | -2.14(-3.02%) |
Jan 26, 2021 | 72.03 | 72.55 | 70.31 | 70.87 | 524,668 | -0.37(-0.52%) |
Jan 25, 2021 | 70.28 | 71.38 | 69.23 | 71.24 | 543,425 | +1.15(+1.63%) |
Jan 22, 2021 | 70.08 | 70.40 | 69.67 | 70.09 | 457,728 | -0.37(-0.53%) |
Jan 21, 2021 | 71.44 | 72.19 | 70.24 | 70.47 | 545,476 | -1.48(-2.06%) |
Jan 20, 2021 | 71.18 | 72.32 | 70.79 | 71.95 | 623,619 | +1.24(+1.75%) |
Jan 19, 2021 | 71.34 | 71.34 | 70.19 | 70.71 | 479,347 | -0.20(-0.28%) |
Jan 15, 2021 | 71.40 | 71.70 | 70.29 | 70.91 | 619,247 | -0.87(-1.22%) |
Jan 14, 2021 | 71.89 | 72.31 | 71.40 | 71.79 | 637,751 | +0.10(+0.14%) |
Jan 13, 2021 | 72.59 | 72.80 | 71.56 | 71.69 | 612,793 | -0.47(-0.66%) |
Jan 12, 2021 | 72.53 | 72.53 | 70.83 | 72.16 | 774,226 | -0.05(-0.06%) |
Jan 11, 2021 | 72.57 | 73.09 | 72.14 | 72.20 | 463,017 | -0.94(-1.28%) |
Jan 08, 2021 | 74.03 | 74.33 | 72.34 | 73.14 | 378,453 | -0.61(-0.83%) |
Jan 07, 2021 | 74.95 | 75.21 | 73.61 | 73.75 | 586,887 | -0.86(-1.16%) |
Jan 06, 2021 | 72.53 | 75.22 | 72.47 | 74.61 | 536,368 | +2.88(+4.02%) |
Jan 05, 2021 | 71.34 | 72.68 | 71.34 | 71.73 | 998,584 | +0.01(+0.01%) |
Jan 04, 2021 | 72.00 | 72.55 | 70.31 | 71.72 | 522,592 | +0.17(+0.24%) |
Dec 31, 2020 | 71.55 | 71.55 | 71.55 | 415,564 | +0.50(+0.70%) | |
Dec 30, 2020 | 71.42 | 71.72 | 70.92 | 71.05 | 418,968 | -0.38(-0.53%) |
Dec 29, 2020 | 72.62 | 72.78 | 71.18 | 71.43 | 273,203 | -1.02(-1.41%) |
Dec 28, 2020 | 72.17 | 72.67 | 71.89 | 72.45 | 262,306 | +0.86(+1.20%) |
Dec 24, 2020 | 71.94 | 71.94 | 71.00 | 71.59 | 127,480 | -0.24(-0.34%) |
Dec 23, 2020 | 70.91 | 72.03 | 70.91 | 71.83 | 321,043 | +1.17(+1.66%) |
Dec 22, 2020 | 71.18 | 71.59 | 70.44 | 70.66 | 270,784 | -0.71(-1.00%) |
Dec 21, 2020 | 71.09 | 71.46 | 69.60 | 71.37 | 505,837 | -0.51(-0.72%) |
Dec 18, 2020 | 71.42 | 72.32 | 71.16 | 71.89 | 1,097,771 | +0.77(+1.08%) |
Dec 17, 2020 | 72.23 | 72.78 | 70.55 | 71.12 | 1,117,037 | -1.11(-1.54%) |
Dec 16, 2020 | 74.21 | 74.36 | 72.20 | 72.23 | 412,538 | -1.66(-2.25%) |
Dec 15, 2020 | 73.09 | 73.93 | 72.81 | 73.89 | 769,633 | +1.09(+1.50%) |
Dec 14, 2020 | 74.01 | 74.50 | 72.79 | 72.80 | 383,001 | -0.14(-0.20%) |
Dec 11, 2020 | 72.83 | 73.21 | 72.56 | 72.94 | 369,027 | -0.21(-0.28%) |
Dec 10, 2020 | 73.33 | 73.56 | 72.56 | 73.15 | 338,019 | -0.39(-0.53%) |
Dec 09, 2020 | 72.52 | 73.73 | 72.17 | 73.54 | 457,148 | +1.24(+1.71%) |
Dec 08, 2020 | 72.53 | 73.21 | 72.30 | 72.30 | 848,856 | -0.61(-0.84%) |
Dec 07, 2020 | 72.90 | 73.51 | 72.66 | 72.92 | 1,176,419 | -0.17(-0.23%) |
Dec 04, 2020 | 70.85 | 73.21 | 70.75 | 73.09 | 497,837 | +2.52(+3.57%) |
Dec 03, 2020 | 70.08 | 71.11 | 69.39 | 70.57 | 1,053,636 | +0.83(+1.19%) |
Dec 02, 2020 | 70.37 | 71.12 | 69.56 | 69.74 | 510,915 | -0.93(-1.31%) |