Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.09 | 77.23 | 74.23 | 75.02 | 1,144,900 | -0.59(-0.78%) |
Feb 25, 2021 | 78.43 | 79.14 | 75.13 | 75.61 | 1,098,829 | -2.39(-3.06%) |
Feb 24, 2021 | 76.99 | 78.27 | 76.00 | 78.00 | 1,019,125 | +1.01(+1.31%) |
Feb 23, 2021 | 77.87 | 78.55 | 75.21 | 76.99 | 1,017,494 | -1.64(-2.09%) |
Feb 22, 2021 | 78.60 | 79.85 | 78.18 | 78.63 | 807,519 | -0.11(-0.14%) |
Feb 19, 2021 | 78.00 | 79.55 | 78.00 | 78.74 | 598,800 | +0.83(+1.07%) |
Feb 18, 2021 | 78.99 | 79.92 | 77.88 | 77.91 | 679,518 | -1.10(-1.39%) |
Feb 17, 2021 | 78.11 | 79.93 | 76.55 | 79.01 | 605,033 | -0.42(-0.53%) |
Feb 16, 2021 | 80.10 | 82.90 | 79.23 | 79.43 | 1,129,594 | +1.04(+1.33%) |
Feb 12, 2021 | 77.51 | 78.87 | 77.51 | 78.39 | 370,100 | +0.19(+0.24%) |
Feb 11, 2021 | 78.48 | 79.59 | 77.19 | 78.20 | 344,067 | -0.21(-0.27%) |
Feb 10, 2021 | 79.50 | 79.50 | 76.71 | 78.41 | 441,488 | -0.57(-0.72%) |
Feb 09, 2021 | 79.30 | 79.63 | 77.79 | 78.98 | 280,995 | -0.37(-0.47%) |
Feb 08, 2021 | 77.86 | 79.40 | 77.27 | 79.35 | 597,773 | +2.16(+2.80%) |
Feb 05, 2021 | 77.71 | 78.29 | 75.73 | 77.19 | 482,000 | +0.24(+0.31%) |
Feb 04, 2021 | 75.14 | 77.23 | 74.99 | 76.95 | 282,664 | +1.80(+2.40%) |
Feb 03, 2021 | 74.02 | 75.42 | 72.54 | 75.15 | 589,545 | +1.35(+1.83%) |
Feb 02, 2021 | 75.62 | 76.33 | 72.72 | 73.80 | 638,670 | -0.80(-1.07%) |
Feb 01, 2021 | 71.92 | 74.75 | 71.92 | 74.60 | 612,804 | +3.32(+4.66%) |
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 512,500 | -0.99(-1.37%) |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 983,412 | -1.13(-1.54%) |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 994,953 | -2.93(-3.84%) |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 346,577 | +0.87(+1.15%) |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 441,345 | -1.23(-1.60%) |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 349,700 | -0.50(-0.65%) |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 482,532 | -0.27(-0.35%) |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 729,323 | +2.89(+3.88%) |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 812,072 | +0.40(+0.54%) |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 645,800 | -1.72(-2.27%) |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 426,591 | +1.03(+1.38%) |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 440,002 | -2.14(-2.78%) |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 531,497 | +0.81(+1.06%) |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 411,757 | +1.35(+1.80%) |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 547,000 | -0.92(-1.21%) |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 644,776 | +2.25(+3.06%) |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 915,085 | +4.18(+6.03%) |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 639,543 | +1.24(+1.82%) |
Jan 04, 2021 | 69.98 | 70.28 | 66.86 | 68.09 | 804,966 | -1.70(-2.44%) |
Dec 31, 2020 | 69.79 | 69.79 | 69.79 | 596,591 | +0.05(+0.07%) | |
Dec 30, 2020 | 68.82 | 70.88 | 68.82 | 69.74 | 596,591 | +1.02(+1.48%) |
Dec 29, 2020 | 69.00 | 69.10 | 67.28 | 68.72 | 750,455 | +0.11(+0.16%) |
Dec 28, 2020 | 68.47 | 69.29 | 68.00 | 68.61 | 540,066 | +0.56(+0.82%) |
Dec 24, 2020 | 68.12 | 68.13 | 67.39 | 68.05 | 187,900 | +0.07(+0.10%) |
Dec 23, 2020 | 66.43 | 68.17 | 66.36 | 67.98 | 420,261 | +1.41(+2.12%) |
Dec 22, 2020 | 68.03 | 68.25 | 66.56 | 66.57 | 642,707 | -1.46(-2.15%) |
Dec 21, 2020 | 67.89 | 68.29 | 66.91 | 68.03 | 1,261,638 | -0.64(-0.93%) |
Dec 18, 2020 | 69.22 | 70.48 | 67.80 | 68.67 | 2,105,200 | +1.34(+1.99%) |
Dec 17, 2020 | 66.08 | 67.33 | 65.92 | 67.33 | 787,046 | +1.41(+2.14%) |
Dec 16, 2020 | 66.54 | 66.91 | 65.45 | 65.92 | 807,197 | -0.18(-0.27%) |
Dec 15, 2020 | 66.49 | 66.70 | 65.79 | 66.10 | 508,705 | +0.31(+0.47%) |
Dec 14, 2020 | 67.18 | 68.76 | 65.76 | 65.79 | 514,488 | -1.11(-1.66%) |
Dec 11, 2020 | 66.34 | 67.67 | 65.76 | 66.90 | 426,800 | +0.37(+0.56%) |
Dec 10, 2020 | 66.52 | 66.85 | 65.51 | 66.53 | 471,970 | -0.77(-1.14%) |
Dec 09, 2020 | 66.20 | 67.61 | 65.86 | 67.30 | 527,662 | +1.19(+1.80%) |
Dec 08, 2020 | 66.63 | 67.25 | 66.03 | 66.11 | 407,583 | -1.19(-1.77%) |
Dec 07, 2020 | 67.00 | 67.76 | 66.79 | 67.30 | 537,863 | -0.10(-0.15%) |
Dec 04, 2020 | 66.44 | 67.51 | 66.30 | 67.40 | 537,100 | +1.20(+1.81%) |
Dec 03, 2020 | 65.29 | 67.06 | 65.16 | 66.20 | 747,330 | +1.05(+1.61%) |
Dec 02, 2020 | 64.23 | 65.30 | 63.86 | 65.15 | 589,059 | +0.15(+0.23%) |