Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.57 | 77.86 | 75.69 | 76.24 | 176,160 | -1.04(-1.35%) |
Feb 25, 2021 | 80.50 | 80.85 | 77.21 | 77.28 | 111,304 | -3.25(-4.04%) |
Feb 24, 2021 | 80.99 | 81.60 | 80.24 | 80.53 | 185,070 | +0.18(+0.23%) |
Feb 23, 2021 | 79.12 | 80.70 | 78.76 | 80.35 | 169,070 | +1.05(+1.33%) |
Feb 22, 2021 | 76.15 | 80.04 | 76.15 | 79.30 | 143,983 | +2.33(+3.03%) |
Feb 19, 2021 | 77.85 | 77.95 | 75.47 | 76.96 | 155,216 | -0.65(-0.83%) |
Feb 18, 2021 | 74.78 | 78.10 | 74.40 | 77.61 | 191,824 | +2.70(+3.61%) |
Feb 17, 2021 | 73.06 | 75.11 | 72.91 | 74.91 | 150,790 | +1.19(+1.61%) |
Feb 16, 2021 | 71.78 | 74.23 | 71.73 | 73.72 | 247,125 | +2.71(+3.82%) |
Feb 12, 2021 | 68.20 | 71.18 | 67.93 | 71.01 | 166,932 | +1.75(+2.52%) |
Feb 11, 2021 | 71.51 | 71.51 | 62.83 | 69.27 | 561,165 | -3.41(-4.70%) |
Feb 10, 2021 | 72.72 | 74.14 | 72.29 | 72.68 | 104,542 | -0.21(-0.29%) |
Feb 09, 2021 | 72.35 | 73.19 | 71.15 | 72.89 | 90,295 | +0.50(+0.69%) |
Feb 08, 2021 | 72.60 | 73.67 | 71.64 | 72.39 | 88,592 | +0.29(+0.40%) |
Feb 05, 2021 | 72.00 | 72.25 | 70.35 | 72.10 | 101,507 | +1.05(+1.48%) |
Feb 04, 2021 | 69.21 | 71.14 | 69.21 | 71.05 | 77,855 | +1.84(+2.66%) |
Feb 03, 2021 | 69.10 | 70.10 | 68.84 | 69.21 | 155,867 | -0.28(-0.40%) |
Feb 02, 2021 | 70.13 | 70.56 | 68.86 | 69.49 | 142,697 | +0.42(+0.61%) |
Feb 01, 2021 | 67.98 | 69.29 | 66.07 | 69.06 | 149,750 | +2.02(+3.01%) |
Jan 29, 2021 | 70.16 | 70.16 | 67.05 | 67.05 | 124,836 | -3.26(-4.64%) |
Jan 28, 2021 | 70.42 | 71.25 | 69.33 | 70.31 | 139,290 | +1.06(+1.53%) |
Jan 27, 2021 | 69.31 | 70.26 | 67.88 | 69.25 | 156,727 | -1.90(-2.67%) |
Jan 26, 2021 | 74.72 | 74.72 | 71.09 | 71.15 | 110,090 | -2.54(-3.44%) |
Jan 25, 2021 | 73.21 | 74.22 | 72.30 | 73.68 | 130,280 | -0.31(-0.42%) |
Jan 22, 2021 | 72.64 | 74.23 | 72.37 | 73.99 | 121,933 | +0.39(+0.52%) |
Jan 21, 2021 | 75.81 | 75.81 | 73.05 | 73.61 | 94,442 | -1.76(-2.33%) |
Jan 20, 2021 | 74.22 | 75.78 | 74.11 | 75.36 | 98,466 | +0.98(+1.32%) |
Jan 19, 2021 | 73.91 | 74.99 | 72.68 | 74.38 | 117,563 | +1.05(+1.43%) |
Jan 15, 2021 | 73.68 | 74.51 | 72.12 | 73.33 | 99,330 | -1.91(-2.54%) |
Jan 14, 2021 | 73.84 | 75.77 | 73.68 | 75.24 | 103,030 | +1.89(+2.58%) |
Jan 13, 2021 | 75.61 | 75.78 | 73.06 | 73.35 | 88,956 | -2.30(-3.03%) |
Jan 12, 2021 | 74.06 | 75.99 | 73.96 | 75.64 | 101,093 | +1.39(+1.87%) |
Jan 11, 2021 | 71.54 | 74.46 | 71.27 | 74.25 | 95,316 | +0.77(+1.05%) |
Jan 08, 2021 | 74.41 | 74.90 | 72.24 | 73.48 | 102,648 | -0.85(-1.14%) |
Jan 07, 2021 | 74.64 | 75.61 | 73.55 | 74.33 | 109,302 | +0.11(+0.14%) |
Jan 06, 2021 | 72.02 | 75.71 | 72.02 | 74.22 | 207,611 | +3.76(+5.34%) |
Jan 05, 2021 | 68.29 | 71.38 | 68.11 | 70.46 | 111,247 | +2.01(+2.93%) |
Jan 04, 2021 | 71.51 | 71.51 | 67.88 | 68.46 | 139,495 | -2.35(-3.32%) |
Dec 31, 2020 | 70.81 | 70.81 | 70.81 | 77,138 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.59 | 71.57 | 69.59 | 70.53 | 77,138 | +0.95(+1.36%) |
Dec 29, 2020 | 70.84 | 71.17 | 68.43 | 69.59 | 103,219 | -1.05(-1.49%) |
Dec 28, 2020 | 71.15 | 71.15 | 70.02 | 70.64 | 88,181 | +0.14(+0.21%) |
Dec 24, 2020 | 71.28 | 71.29 | 69.60 | 70.49 | 54,123 | -0.50(-0.71%) |
Dec 23, 2020 | 70.34 | 71.40 | 69.54 | 70.99 | 75,339 | +1.53(+2.21%) |
Dec 22, 2020 | 69.93 | 70.05 | 68.56 | 69.46 | 88,000 | -0.40(-0.57%) |
Dec 21, 2020 | 69.80 | 70.35 | 68.21 | 69.86 | 181,107 | -1.32(-1.86%) |
Dec 18, 2020 | 70.12 | 71.53 | 69.53 | 71.18 | 739,405 | +0.95(+1.36%) |
Dec 17, 2020 | 69.47 | 70.34 | 68.05 | 70.22 | 144,991 | +1.27(+1.84%) |
Dec 16, 2020 | 70.71 | 70.78 | 68.69 | 68.96 | 128,381 | -1.44(-2.05%) |
Dec 15, 2020 | 68.62 | 70.93 | 68.35 | 70.40 | 137,691 | +2.68(+3.96%) |
Dec 14, 2020 | 69.41 | 69.42 | 67.69 | 67.71 | 183,816 | -0.84(-1.22%) |
Dec 11, 2020 | 67.93 | 69.60 | 67.78 | 68.55 | 113,946 | -0.12(-0.17%) |
Dec 10, 2020 | 68.89 | 69.82 | 68.09 | 68.67 | 110,763 | -0.93(-1.34%) |
Dec 09, 2020 | 70.50 | 71.11 | 69.02 | 69.60 | 128,476 | -0.32(-0.45%) |
Dec 08, 2020 | 68.29 | 70.19 | 68.29 | 69.92 | 163,537 | +0.91(+1.32%) |
Dec 07, 2020 | 69.38 | 70.16 | 68.29 | 69.00 | 106,264 | -0.37(-0.53%) |
Dec 04, 2020 | 68.12 | 69.64 | 68.00 | 69.37 | 114,570 | +1.91(+2.84%) |
Dec 03, 2020 | 67.84 | 69.01 | 67.23 | 67.45 | 115,482 | -0.26(-0.38%) |
Dec 02, 2020 | 66.52 | 68.08 | 66.35 | 67.71 | 189,114 | +0.87(+1.30%) |